138,250€
1,32%
Echtzeit-Aktienkurs Celanese Corp
Bid:
Ask:
Aktienkurse zur Celanese Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 139,77 | 140,13 | 137,55 | 140,08 | 0,27% | - |
| 30.05.2024 | 136,77 | 140,30 | 135,83 | 139,70 | 1,71% | - |
| 29.05.2024 | 138,83 | 139,02 | 136,98 | 137,35 | -1,36% | - |
| 28.05.2024 | 140,65 | 141,38 | 138,88 | 139,25 | -1,26% | - |
| 27.05.2024 | 140,90 | 141,20 | 140,58 | 141,02 | 0,07% | - |
| 24.05.2024 | 139,65 | 141,70 | 139,38 | 140,93 | 0,46% | - |
| 23.05.2024 | 141,65 | 141,90 | 139,43 | 140,27 | -0,94% | - |
| 22.05.2024 | 143,20 | 143,30 | 140,13 | 141,60 | -1,13% | - |
| 21.05.2024 | 143,20 | 144,38 | 142,93 | 143,23 | -0,61% | - |
| 20.05.2024 | 144,70 | 145,23 | 143,35 | 144,10 | -0,38% | - |
| 17.05.2024 | 142,80 | 145,55 | 142,80 | 144,65 | 0,99% | - |
| 16.05.2024 | 145,80 | 146,45 | 143,02 | 143,23 | -1,75% | - |
| 15.05.2024 | 147,63 | 148,38 | 144,95 | 145,77 | -1,17% | - |
| 14.05.2024 | 148,58 | 149,40 | 146,58 | 147,50 | -0,71% | - |
| 13.05.2024 | 145,60 | 149,08 | 145,35 | 148,55 | 2,13% | - |
| 10.05.2024 | 150,33 | 150,58 | 145,18 | 145,45 | -3,08% | - |
| 09.05.2024 | 151,83 | 157,52 | 146,93 | 150,08 | -1,22% | - |
| 08.05.2024 | 151,52 | 152,08 | 150,15 | 151,93 | 0,41% | 15,00 |
| 07.05.2024 | 148,15 | 152,10 | 147,73 | 151,30 | 2,42% | - |
| 06.05.2024 | 146,20 | 147,73 | 145,80 | 147,73 | 1,18% | - |
| 03.05.2024 | 146,55 | 148,23 | 145,30 | 146,00 | 0,17% | - |
| 02.05.2024 | 144,02 | 146,88 | 143,70 | 145,75 | 1,29% | - |
| 30.04.2024 | 147,15 | 147,25 | 143,75 | 143,90 | -2,13% | - |
| 29.04.2024 | 144,45 | 147,20 | 143,65 | 147,02 | 1,85% | - |
| 26.04.2024 | 143,10 | 145,63 | 142,68 | 144,35 | 0,64% | - |
| 25.04.2024 | 144,80 | 144,88 | 142,18 | 143,43 | -1,24% | - |
| 24.04.2024 | 146,02 | 146,93 | 144,10 | 145,23 | -0,39% | - |
| 23.04.2024 | 145,40 | 146,95 | 144,33 | 145,80 | 0,29% | - |
| 22.04.2024 | 145,25 | 147,95 | 144,63 | 145,38 | 0,33% | - |
| 19.04.2024 | 144,45 | 147,27 | 144,38 | 144,90 | -0,28% | - |
| 18.04.2024 | 145,05 | 147,00 | 143,85 | 145,30 | 0,36% | - |
| 17.04.2024 | 146,00 | 147,73 | 144,45 | 144,77 | -0,75% | - |
| 16.04.2024 | 146,52 | 147,48 | 144,45 | 145,88 | -0,49% | - |
| 15.04.2024 | 146,98 | 149,25 | 145,10 | 146,60 | -0,05% | - |
| 12.04.2024 | 149,88 | 150,73 | 145,43 | 146,68 | -2,22% | - |
| 11.04.2024 | 148,98 | 150,83 | 148,15 | 150,00 | 0,65% | - |
| 10.04.2024 | 152,50 | 153,68 | 147,85 | 149,02 | -2,73% | - |
| 09.04.2024 | 151,65 | 153,88 | 151,30 | 153,20 | 0,94% | - |
| 08.04.2024 | 149,98 | 152,60 | 149,25 | 151,77 | 1,13% | - |
| 05.04.2024 | 151,00 | 151,55 | 148,20 | 150,08 | -0,43% | - |
| 04.04.2024 | 156,68 | 157,70 | 150,65 | 150,73 | -4,27% | - |
| 03.04.2024 | 156,50 | 158,75 | 156,45 | 157,45 | 0,35% | - |
| 02.04.2024 | 159,33 | 159,48 | 156,10 | 156,90 | -1,32% | - |
| 28.03.2024 | 156,63 | 159,88 | 156,40 | 159,00 | 3,28% | - |
| 27.03.2024 | 154,05 | 157,25 | 140,18 | 153,95 | 13,55% | - |
| 26.03.2024 | 154,83 | 156,58 | 135,58 | 135,58 | -12,35% | - |
| 25.03.2024 | 152,77 | 155,55 | 151,68 | 154,68 | 1,11% | - |
| 22.03.2024 | 155,30 | 156,52 | 151,98 | 152,98 | 19,23% | - |
| 21.03.2024 | 151,73 | 155,27 | 127,75 | 128,30 | 2,13% | - |
| 20.03.2024 | 149,23 | 152,60 | 125,61 | 125,62 | 0,96% | - |
| 19.03.2024 | 149,38 | 150,40 | 124,42 | 124,42 | 0,07% | - |
| 18.03.2024 | 148,02 | 150,58 | 124,33 | 124,33 | -15,06% | - |
| 15.03.2024 | 144,85 | 148,15 | 128,43 | 146,38 | 17,55% | - |
| 14.03.2024 | 144,40 | 146,35 | 124,43 | 124,53 | -13,54% | - |
| 13.03.2024 | 142,95 | 145,02 | 130,83 | 144,02 | 0,77% | - |
| 12.03.2024 | 144,15 | 145,25 | 129,85 | 142,93 | -0,30% | - |
| 11.03.2024 | 141,95 | 144,98 | 139,60 | 143,35 | 0,76% | 15,00 |
| 08.03.2024 | 143,08 | 144,08 | 141,50 | 142,27 | -0,61% | - |
| 07.03.2024 | 138,73 | 145,70 | 138,55 | 143,15 | 2,97% | - |
| 06.03.2024 | 139,63 | 141,77 | 138,18 | 139,02 | -0,48% | - |
| 05.03.2024 | 142,40 | 142,65 | 139,27 | 139,70 | -2,09% | - |
| 04.03.2024 | 141,30 | 144,27 | 139,95 | 142,68 | 0,72% | - |
| 01.03.2024 | 140,83 | 141,65 | 139,75 | 141,65 | 0,91% | - |
| 29.02.2024 | 137,77 | 141,15 | 137,20 | 140,38 | 1,85% | - |
| 28.02.2024 | 138,02 | 139,25 | 136,55 | 137,83 | -0,07% | - |
| 27.02.2024 | 138,25 | 140,00 | 137,48 | 137,93 | -0,31% | 60,00 |
| 26.02.2024 | 137,83 | 141,25 | 136,27 | 138,35 | 0,24% | 65,00 |
| 23.02.2024 | 138,27 | 140,13 | 137,60 | 138,02 | -0,09% | - |
| 22.02.2024 | 139,10 | 139,80 | 136,50 | 138,15 | -0,63% | - |
| 21.02.2024 | 137,73 | 141,27 | 127,55 | 139,02 | 0,62% | - |
| 20.02.2024 | 140,85 | 141,00 | 136,65 | 138,18 | -2,09% | - |
| 19.02.2024 | 139,55 | 141,43 | 139,55 | 141,13 | 0,70% | - |
| 16.02.2024 | 140,52 | 142,40 | 138,50 | 140,15 | -0,74% | - |
| 15.02.2024 | 138,70 | 141,63 | 137,63 | 141,20 | 2,30% | - |
| 14.02.2024 | 135,80 | 139,10 | 135,80 | 138,02 | 1,54% | - |
| 13.02.2024 | 140,73 | 140,83 | 134,43 | 135,93 | -3,45% | - |
| 12.02.2024 | 137,95 | 142,23 | 137,73 | 140,77 | 1,94% | - |
| 09.02.2024 | 138,08 | 138,60 | 136,35 | 138,10 | -0,04% | - |
| 08.02.2024 | 138,23 | 139,60 | 136,52 | 138,15 | -0,09% | - |
| 07.02.2024 | 137,50 | 138,80 | 136,30 | 138,27 | 0,64% | - |
| 06.02.2024 | 134,35 | 140,48 | 134,33 | 137,40 | 2,16% | - |
| 05.02.2024 | 136,15 | 136,75 | 134,13 | 134,50 | -1,23% | - |
| 02.02.2024 | 136,02 | 136,80 | 132,25 | 136,18 | 0,11% | - |
| 01.02.2024 | 135,55 | 136,68 | 132,75 | 136,02 | 0,46% | - |
| 31.01.2024 | 139,00 | 139,52 | 135,18 | 135,40 | -2,34% | - |
| 30.01.2024 | 136,20 | 139,52 | 135,08 | 138,65 | 1,82% | - |
| 29.01.2024 | 134,65 | 136,27 | 133,38 | 136,18 | 1,13% | 108,00 |
| 26.01.2024 | 133,75 | 135,00 | 133,25 | 134,65 | 0,60% | - |
| 25.01.2024 | 131,98 | 134,27 | 131,27 | 133,85 | 1,63% | - |
| 24.01.2024 | 134,80 | 135,38 | 131,20 | 131,70 | -2,32% | - |
| 23.01.2024 | 133,10 | 136,25 | 133,05 | 134,83 | 1,01% | - |
| 22.01.2024 | 133,20 | 134,98 | 132,05 | 133,48 | 0,19% | - |
| 19.01.2024 | 133,73 | 134,65 | 131,83 | 133,23 | -0,58% | - |
| 18.01.2024 | 130,98 | 134,52 | 130,50 | 134,00 | 2,08% | 78,00 |
| 17.01.2024 | 132,70 | 132,70 | 130,68 | 131,27 | -1,30% | - |
| 16.01.2024 | 134,52 | 134,77 | 131,20 | 133,00 | -1,12% | - |
| 15.01.2024 | 134,50 | 134,65 | 134,20 | 134,50 | -0,07% | - |
| 12.01.2024 | 134,10 | 135,93 | 132,85 | 134,60 | 0,17% | - |
| 11.01.2024 | 135,90 | 136,63 | 133,70 | 134,38 | -1,09% | - |
| 10.01.2024 | 134,95 | 136,50 | 133,80 | 135,85 | 0,61% | - |