159,225€
1,60%
Echtzeit-Aktienkurs Celanese Corp. [Del.]
Bid:
Ask:
Aktienkurse zur Celanese Corp. [Del.] Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 156,58 | 159,58 | 156,52 | 159,45 | 1,74% | 34,00 |
27.03.2024 | 154,08 | 156,77 | 153,93 | 156,73 | 1,92% | 17,00 |
26.03.2024 | 154,83 | 156,33 | 153,52 | 153,77 | -0,76% | 32,00 |
25.03.2024 | 152,83 | 155,55 | 152,50 | 154,95 | 1,21% | 162,00 |
22.03.2024 | 155,30 | 156,43 | 153,10 | 153,10 | -1,37% | 71,00 |
21.03.2024 | 151,68 | 155,23 | 151,68 | 155,23 | 2,29% | 150,00 |
20.03.2024 | 149,23 | 152,27 | 148,38 | 151,75 | 1,66% | 133,00 |
19.03.2024 | 149,43 | 150,08 | 147,93 | 149,27 | -0,05% | - |
18.03.2024 | 147,93 | 150,60 | 147,63 | 149,35 | 1,63% | 138,00 |
15.03.2024 | 144,85 | 147,38 | 144,25 | 146,95 | 1,38% | 38,00 |
14.03.2024 | 144,40 | 146,02 | 143,65 | 144,95 | 0,57% | 70,00 |
13.03.2024 | 143,25 | 144,90 | 143,10 | 144,13 | 0,59% | 41,00 |
12.03.2024 | 144,15 | 144,98 | 142,18 | 143,27 | -0,59% | 79,00 |
11.03.2024 | 141,98 | 144,65 | 141,45 | 144,13 | 1,34% | - |
08.03.2024 | 143,08 | 143,98 | 141,48 | 142,23 | -0,66% | - |
07.03.2024 | 138,77 | 145,40 | 138,05 | 143,18 | 3,04% | 211,00 |
06.03.2024 | 139,63 | 141,35 | 138,18 | 138,95 | -0,64% | 35,00 |
05.03.2024 | 142,40 | 142,65 | 139,27 | 139,85 | -1,95% | 765,00 |
04.03.2024 | 141,30 | 144,10 | 139,95 | 142,63 | 0,85% | 346,00 |
01.03.2024 | 140,83 | 141,65 | 139,98 | 141,43 | 0,52% | 1,00 |
29.02.2024 | 137,80 | 141,15 | 137,20 | 140,70 | 2,10% | 4,00 |
28.02.2024 | 138,05 | 139,00 | 136,75 | 137,80 | -0,07% | 10,00 |
27.02.2024 | 138,25 | 139,60 | 137,48 | 137,90 | -0,40% | 1,00 |
26.02.2024 | 137,85 | 141,25 | 136,48 | 138,45 | 0,29% | 243,00 |
23.02.2024 | 138,27 | 139,88 | 137,52 | 138,05 | -0,04% | 2,00 |
22.02.2024 | 139,10 | 139,80 | 136,63 | 138,10 | -0,68% | - |
21.02.2024 | 137,77 | 141,20 | 123,00 | 139,05 | 0,51% | 651,00 |
20.02.2024 | 140,90 | 141,00 | 137,15 | 138,35 | -1,97% | 642,00 |
19.02.2024 | 140,23 | 141,95 | 140,08 | 141,13 | 0,59% | 79,00 |
16.02.2024 | 140,48 | 142,18 | 138,50 | 140,30 | -0,53% | 223,00 |
15.02.2024 | 138,68 | 141,65 | 137,40 | 141,05 | 2,17% | 110,00 |
14.02.2024 | 135,75 | 139,00 | 135,75 | 138,05 | 1,43% | - |
13.02.2024 | 140,73 | 141,15 | 134,38 | 136,10 | -3,34% | 172,00 |
12.02.2024 | 137,93 | 142,10 | 137,73 | 140,80 | 1,94% | 43,00 |
09.02.2024 | 138,08 | 138,60 | 136,60 | 138,13 | -0,05% | 50,00 |
08.02.2024 | 138,23 | 138,98 | 136,60 | 138,20 | -0,09% | 244,00 |
07.02.2024 | 137,50 | 138,65 | 136,00 | 138,33 | 0,67% | 68,00 |
06.02.2024 | 134,33 | 142,00 | 134,30 | 137,40 | 2,16% | 2.290,00 |
05.02.2024 | 136,05 | 136,80 | 134,33 | 134,50 | -1,18% | 12,00 |
02.02.2024 | 136,05 | 136,85 | 132,20 | 136,10 | 0,09% | 134,00 |
01.02.2024 | 135,58 | 136,48 | 132,83 | 135,98 | 0,35% | 79,00 |
31.01.2024 | 139,00 | 139,38 | 135,40 | 135,50 | -2,24% | 90,00 |
30.01.2024 | 136,20 | 139,25 | 135,25 | 138,60 | 1,78% | 40,00 |
29.01.2024 | 134,60 | 136,20 | 133,60 | 136,18 | 1,02% | - |
26.01.2024 | 133,75 | 134,88 | 133,35 | 134,80 | 0,69% | 231,00 |
25.01.2024 | 131,98 | 134,20 | 131,20 | 133,88 | 1,69% | 64,00 |
24.01.2024 | 134,80 | 135,05 | 131,38 | 131,65 | -2,32% | 53,00 |
23.01.2024 | 133,10 | 136,27 | 133,05 | 134,77 | 0,86% | 11,00 |
22.01.2024 | 132,55 | 134,65 | 132,05 | 133,63 | 0,36% | 140,00 |
19.01.2024 | 133,73 | 134,65 | 131,90 | 133,15 | -0,67% | 11,00 |
18.01.2024 | 130,93 | 134,15 | 130,93 | 134,05 | 2,02% | 300,00 |
17.01.2024 | 132,68 | 133,10 | 130,65 | 131,40 | -1,11% | 304,00 |
16.01.2024 | 134,52 | 134,77 | 131,40 | 132,88 | -1,23% | 11,00 |
15.01.2024 | 134,45 | 135,05 | 133,85 | 134,52 | -0,17% | 13,00 |
12.01.2024 | 133,45 | 135,85 | 132,83 | 134,75 | 0,22% | 60,00 |
11.01.2024 | 135,90 | 136,63 | 133,85 | 134,45 | -1,10% | 40,00 |
10.01.2024 | 134,90 | 136,50 | 133,93 | 135,95 | 0,78% | - |
09.01.2024 | 135,98 | 136,08 | 133,73 | 134,90 | -0,95% | 56,00 |
08.01.2024 | 136,63 | 137,60 | 135,40 | 136,20 | -0,69% | 5,00 |
05.01.2024 | 136,95 | 138,88 | 136,23 | 137,15 | 0,18% | 1,00 |
04.01.2024 | 137,60 | 138,52 | 136,77 | 136,90 | -0,51% | 26,00 |
03.01.2024 | 141,02 | 141,45 | 135,70 | 137,60 | -2,67% | 65,00 |
02.01.2024 | 140,93 | 142,30 | 140,10 | 141,38 | -0,63% | 262,00 |
29.12.2023 | 142,20 | 142,50 | 141,65 | 142,27 | 0,02% | 10,00 |
28.12.2023 | 142,70 | 143,18 | 141,70 | 142,25 | -0,14% | 69,00 |
27.12.2023 | 142,85 | 143,30 | 141,30 | 142,45 | 0,97% | 255,00 |
22.12.2023 | 139,93 | 142,23 | 139,10 | 141,08 | 0,57% | 44,00 |
21.12.2023 | 138,50 | 140,45 | 137,55 | 140,27 | 1,35% | 270,00 |
20.12.2023 | 138,73 | 139,85 | 137,65 | 138,40 | 0,00% | 47,00 |
19.12.2023 | 137,65 | 138,88 | 137,43 | 138,40 | 0,42% | 4,00 |
18.12.2023 | 139,55 | 139,68 | 137,75 | 137,83 | -1,31% | 75,00 |
15.12.2023 | 138,33 | 140,20 | 137,77 | 139,65 | 1,23% | 50,00 |
14.12.2023 | 133,43 | 138,63 | 132,45 | 137,95 | 3,41% | 799,00 |
13.12.2023 | 130,73 | 133,77 | 129,52 | 133,40 | 1,89% | 335,00 |
12.12.2023 | 132,15 | 132,35 | 130,43 | 130,93 | -1,24% | 236,00 |
11.12.2023 | 131,30 | 132,70 | 130,08 | 132,58 | 1,03% | 49,00 |
08.12.2023 | 131,43 | 133,43 | 131,13 | 131,23 | -0,06% | 68,00 |
07.12.2023 | 130,83 | 132,88 | 129,80 | 131,30 | 0,40% | 232,00 |
06.12.2023 | 129,93 | 132,30 | 129,00 | 130,77 | 0,85% | 368,00 |
05.12.2023 | 130,18 | 131,20 | 127,45 | 129,68 | -0,67% | 14,00 |
04.12.2023 | 129,58 | 131,95 | 128,75 | 130,55 | 0,64% | 327,00 |
01.12.2023 | 127,25 | 130,58 | 126,70 | 129,73 | 1,79% | 53,00 |
30.11.2023 | 125,65 | 127,53 | 125,50 | 127,45 | 1,70% | 107,00 |
29.11.2023 | 122,48 | 125,55 | 122,35 | 125,33 | 2,41% | 99,00 |
28.11.2023 | 121,28 | 122,38 | 120,50 | 122,38 | 0,04% | 275,00 |
27.11.2023 | 121,08 | 122,33 | 120,45 | 122,33 | 0,74% | 20,00 |
24.11.2023 | 120,80 | 121,78 | 118,45 | 121,43 | 0,48% | 69,00 |
23.11.2023 | 120,75 | 121,10 | 120,58 | 120,85 | -0,19% | 35,00 |
22.11.2023 | 119,70 | 121,28 | 119,53 | 121,08 | 1,38% | 415,00 |
21.11.2023 | 119,10 | 121,08 | 118,40 | 119,43 | 0,17% | 296,00 |
20.11.2023 | 118,85 | 120,05 | 117,90 | 119,23 | 0,13% | 164,00 |
17.11.2023 | 117,90 | 119,28 | 117,00 | 119,08 | 1,19% | 382,00 |
16.11.2023 | 117,53 | 118,13 | 115,98 | 117,68 | 0,30% | 343,00 |
15.11.2023 | 115,98 | 119,85 | 113,50 | 117,33 | 1,56% | 1.114,00 |
14.11.2023 | 110,15 | 116,08 | 109,63 | 115,53 | 4,90% | 314,00 |
13.11.2023 | 110,58 | 111,43 | 109,78 | 110,13 | -0,81% | 30,00 |
10.11.2023 | 109,35 | 111,18 | 108,45 | 111,03 | 1,74% | 25,00 |
09.11.2023 | 110,20 | 111,35 | 108,63 | 109,13 | -0,95% | 1,00 |
08.11.2023 | 108,98 | 110,40 | 108,15 | 110,18 | 0,82% | 73,00 |
07.11.2023 | 111,73 | 112,33 | 107,48 | 109,28 | -2,50% | 94,00 |