97,490€
-0,36%
Echtzeit-Aktienkurs Celanese Corp. [Del.]
Bid:
Ask:
Aktienkurse zur Celanese Corp. [Del.] Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 97,37 | 97,57 | 97,33 | 97,49 | -0,36% | - |
| 31.05.2023 | 100,60 | 101,25 | 96,85 | 97,84 | -2,70% | - |
| 30.05.2023 | 99,58 | 100,55 | 99,56 | 100,55 | 1,06% | 47,00 |
| 29.05.2023 | 99,66 | 99,66 | 99,50 | 99,50 | 0,12% | 250,00 |
| 26.05.2023 | 99,48 | 99,48 | 99,38 | 99,38 | 0,77% | 30,00 |
| 25.05.2023 | 98,92 | 99,02 | 97,12 | 98,62 | -0,80% | 504,00 |
| 24.05.2023 | 99,44 | 99,90 | 99,18 | 99,42 | -2,00% | 230,00 |
| 23.05.2023 | 100,90 | 101,45 | 100,90 | 101,45 | 1,40% | 22,00 |
| 22.05.2023 | 98,74 | 100,30 | 98,74 | 100,05 | 0,29% | 245,00 |
| 19.05.2023 | 100,25 | 101,15 | 99,62 | 99,76 | -0,02% | 161,00 |
| 18.05.2023 | 97,16 | 99,78 | 97,16 | 99,78 | 2,63% | 6,00 |
| 17.05.2023 | 94,30 | 97,92 | 94,30 | 97,22 | 2,34% | 1.285,00 |
| 16.05.2023 | 95,90 | 96,02 | 95,00 | 95,00 | -1,33% | 344,00 |
| 15.05.2023 | 93,68 | 96,38 | 92,80 | 96,28 | 3,91% | 108,00 |
| 12.05.2023 | 93,00 | 93,78 | 92,66 | 92,66 | 0,41% | 1.104,00 |
| 11.05.2023 | 94,70 | 94,70 | 92,28 | 92,28 | -0,39% | 152,00 |
| 10.05.2023 | 97,50 | 97,56 | 91,26 | 92,64 | -3,24% | 162,00 |
| 09.05.2023 | 97,04 | 97,04 | 95,74 | 95,74 | -0,35% | 58,00 |
| 08.05.2023 | 95,76 | 96,68 | 95,52 | 96,08 | 0,08% | 30,00 |
| 05.05.2023 | 92,50 | 96,00 | 92,50 | 96,00 | 4,80% | 88,00 |
| 04.05.2023 | 90,38 | 91,80 | 90,38 | 91,60 | -0,97% | 85,00 |
| 03.05.2023 | 93,08 | 93,08 | 92,50 | 92,50 | -0,41% | 11,00 |
| 02.05.2023 | 95,68 | 95,68 | 91,12 | 92,88 | -1,38% | 515,00 |
| 28.04.2023 | 92,62 | 95,00 | 92,62 | 94,18 | 0,73% | 766,00 |
| 27.04.2023 | 91,58 | 93,50 | 91,58 | 93,50 | 3,16% | 718,00 |
| 26.04.2023 | 91,94 | 91,94 | 90,30 | 90,64 | -0,61% | 275,00 |
| 25.04.2023 | 94,80 | 94,80 | 91,20 | 91,20 | -4,22% | 400,00 |
| 24.04.2023 | 95,38 | 95,42 | 94,38 | 95,22 | 0,27% | 1.058,00 |
| 21.04.2023 | 96,76 | 97,74 | 94,82 | 94,96 | -2,20% | 386,00 |
| 20.04.2023 | 98,76 | 99,58 | 97,10 | 97,10 | -2,37% | 235,00 |
| 19.04.2023 | 99,00 | 99,46 | 98,06 | 99,46 | -1,08% | 505,00 |
| 18.04.2023 | 100,55 | 100,55 | 100,55 | 100,55 | 0,65% | 10,00 |
| 17.04.2023 | 101,35 | 101,35 | 99,90 | 99,90 | -0,79% | 60,00 |
| 14.04.2023 | 100,55 | 102,15 | 99,50 | 100,70 | 0,30% | 204,00 |
| 13.04.2023 | 99,34 | 102,00 | 99,34 | 100,40 | 0,44% | 1.104,00 |
| 12.04.2023 | 100,10 | 100,80 | 99,84 | 99,96 | -0,44% | 33,00 |
| 11.04.2023 | 99,04 | 100,40 | 98,90 | 100,40 | 3,70% | 95,00 |
| 06.04.2023 | 96,82 | 96,82 | 96,82 | 96,82 | 0,37% | 4,00 |
| 05.04.2023 | 95,74 | 96,46 | 95,74 | 96,46 | -0,62% | 111,00 |
| 04.04.2023 | 99,14 | 99,26 | 96,92 | 97,06 | -2,94% | 107,00 |
| 03.04.2023 | 101,20 | 101,20 | 100,00 | 100,00 | 2,04% | 214,00 |
| 31.03.2023 | 98,23 | 98,69 | 98,00 | 98,00 | 1,00% | 66,00 |
| 30.03.2023 | 98,32 | 98,32 | 97,03 | 97,03 | -0,69% | 20,00 |
| 29.03.2023 | 95,31 | 97,70 | 95,31 | 97,70 | 2,55% | 205,00 |
| 28.03.2023 | 95,88 | 95,88 | 95,27 | 95,27 | -0,61% | 31,00 |
| 27.03.2023 | 94,93 | 96,42 | 94,50 | 95,85 | 2,31% | 430,00 |
| 24.03.2023 | 92,00 | 93,69 | 90,16 | 93,69 | 1,97% | 293,00 |
| 23.03.2023 | 93,21 | 96,00 | 91,88 | 91,88 | -3,16% | 491,00 |
| 22.03.2023 | 97,50 | 98,17 | 94,88 | 94,88 | -3,67% | 947,00 |
| 21.03.2023 | 96,43 | 98,49 | 96,40 | 98,49 | 2,46% | 176,00 |
| 20.03.2023 | 96,00 | 96,13 | 95,91 | 96,13 | -0,61% | 555,00 |
| 17.03.2023 | 98,00 | 99,10 | 96,27 | 96,72 | -1,46% | 305,00 |
| 16.03.2023 | 97,13 | 98,80 | 94,78 | 98,15 | 1,64% | 624,00 |
| 15.03.2023 | 100,96 | 100,96 | 95,55 | 96,57 | -3,20% | 434,00 |
| 14.03.2023 | 99,14 | 100,56 | 98,60 | 99,76 | 0,67% | 417,00 |
| 13.03.2023 | 103,62 | 103,62 | 98,20 | 99,10 | -3,37% | 326,00 |
| 10.03.2023 | 106,08 | 106,52 | 102,56 | 102,56 | -5,82% | 278,00 |
| 09.03.2023 | 112,18 | 112,18 | 108,90 | 108,90 | -2,66% | 463,00 |
| 08.03.2023 | 110,96 | 111,88 | 110,48 | 111,88 | 0,52% | 217,00 |
| 07.03.2023 | 112,06 | 112,60 | 111,20 | 111,30 | -2,85% | 172,00 |
| 06.03.2023 | 116,14 | 117,20 | 114,48 | 114,56 | -1,97% | 107,00 |
| 03.03.2023 | 116,88 | 117,50 | 116,80 | 116,86 | 0,31% | 270,00 |
| 02.03.2023 | 112,05 | 116,50 | 112,00 | 116,50 | 3,68% | 623,00 |
| 01.03.2023 | 109,96 | 113,62 | 109,96 | 112,36 | 1,32% | 26,00 |
| 28.02.2023 | 110,90 | 110,90 | 110,90 | 110,90 | -1,81% | 41,00 |
| 27.02.2023 | 111,00 | 115,18 | 111,00 | 112,94 | 1,75% | 135,00 |
| 24.02.2023 | 105,60 | 111,22 | 104,58 | 111,00 | 2,47% | 696,00 |
| 23.02.2023 | 108,00 | 108,96 | 107,82 | 108,32 | 0,71% | 344,00 |
| 22.02.2023 | 105,76 | 107,56 | 105,50 | 107,56 | 1,59% | 307,00 |
| 21.02.2023 | 109,98 | 109,98 | 105,88 | 105,88 | -4,87% | 143,00 |
| 20.02.2023 | 111,94 | 112,36 | 111,30 | 111,30 | -0,23% | 215,00 |
| 17.02.2023 | 112,52 | 112,52 | 111,56 | 111,56 | -1,40% | 50,00 |
| 16.02.2023 | 114,40 | 114,52 | 113,14 | 113,14 | -1,41% | 94,00 |
| 15.02.2023 | 114,02 | 114,76 | 114,02 | 114,76 | 0,67% | 53,00 |
| 14.02.2023 | 114,00 | 114,00 | 114,00 | 114,00 | 0,69% | 10,00 |
| 13.02.2023 | 112,50 | 113,22 | 111,76 | 113,22 | 0,95% | 146,00 |
| 10.02.2023 | 112,50 | 112,50 | 110,78 | 112,16 | -1,09% | 112,00 |
| 09.02.2023 | 113,08 | 114,20 | 113,08 | 113,40 | 0,14% | 98,00 |
| 08.02.2023 | 115,48 | 115,48 | 112,50 | 113,24 | -1,48% | 750,00 |
| 07.02.2023 | 114,32 | 115,10 | 113,52 | 114,94 | 0,70% | 241,00 |
| 06.02.2023 | 116,54 | 116,54 | 114,00 | 114,14 | -2,03% | 523,00 |
| 03.02.2023 | 115,60 | 116,50 | 115,60 | 116,50 | -0,22% | 129,00 |
| 02.02.2023 | 113,00 | 116,76 | 113,00 | 116,76 | 3,40% | 246,00 |
| 01.02.2023 | 113,50 | 113,60 | 112,92 | 112,92 | -0,34% | 169,00 |
| 31.01.2023 | 112,46 | 113,30 | 112,46 | 113,30 | 0,66% | 262,00 |
| 30.01.2023 | 111,18 | 112,56 | 109,78 | 112,56 | 1,35% | 90,00 |
| 27.01.2023 | 110,00 | 111,06 | 109,98 | 111,06 | 1,06% | 65,00 |
| 26.01.2023 | 110,40 | 110,40 | 109,64 | 109,90 | 0,35% | 239,00 |
| 25.01.2023 | 112,74 | 112,74 | 109,52 | 109,52 | -1,97% | 25,00 |
| 24.01.2023 | 113,52 | 113,52 | 111,72 | 111,72 | -0,87% | 34,00 |
| 23.01.2023 | 112,36 | 113,24 | 111,52 | 112,70 | 2,92% | 183,00 |
| 20.01.2023 | 107,00 | 109,50 | 107,00 | 109,50 | 2,34% | 24,00 |
| 19.01.2023 | 109,10 | 109,10 | 107,00 | 107,00 | -2,60% | 25,00 |
| 18.01.2023 | 111,84 | 111,84 | 109,86 | 109,86 | -1,45% | 89,00 |
| 17.01.2023 | 112,26 | 112,38 | 111,48 | 111,48 | -0,89% | 93,00 |
| 16.01.2023 | 111,34 | 112,60 | 110,74 | 112,48 | 0,39% | 334,00 |
| 13.01.2023 | 111,54 | 113,00 | 111,54 | 112,04 | -0,14% | 279,00 |
| 12.01.2023 | 110,22 | 112,40 | 109,74 | 112,20 | 1,41% | 305,00 |
| 11.01.2023 | 110,90 | 111,98 | 109,56 | 110,64 | 0,75% | 160,00 |
| 10.01.2023 | 108,10 | 110,02 | 108,10 | 109,82 | 0,38% | 763,00 |