144,200€
0,21%
Echtzeit-Aktienkurs Celanese Corp. [Del.]
Bid:
Ask:
Aktienkurse zur Celanese Corp. [Del.] Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 144,02 | 144,25 | 143,88 | 144,15 | 0,17% | - |
| 30.04.2024 | 147,02 | 147,25 | 143,77 | 143,90 | -2,01% | - |
| 29.04.2024 | 143,65 | 147,05 | 143,25 | 146,85 | 1,64% | - |
| 26.04.2024 | 143,50 | 145,63 | 142,68 | 144,48 | 0,68% | - |
| 25.04.2024 | 145,15 | 145,15 | 142,27 | 143,50 | -1,09% | - |
| 24.04.2024 | 145,58 | 146,63 | 144,18 | 145,08 | -0,45% | - |
| 23.04.2024 | 145,45 | 146,75 | 144,33 | 145,73 | 0,28% | - |
| 22.04.2024 | 144,50 | 147,63 | 144,38 | 145,33 | 0,22% | - |
| 19.04.2024 | 145,27 | 146,95 | 144,13 | 145,00 | -0,02% | - |
| 18.04.2024 | 144,75 | 146,27 | 143,85 | 145,02 | 0,07% | - |
| 17.04.2024 | 145,93 | 147,48 | 144,40 | 144,93 | -0,53% | - |
| 16.04.2024 | 146,63 | 147,50 | 144,60 | 145,70 | -0,53% | - |
| 15.04.2024 | 145,80 | 148,77 | 145,25 | 146,48 | 0,00% | - |
| 12.04.2024 | 149,55 | 150,73 | 145,45 | 146,48 | -2,19% | - |
| 11.04.2024 | 148,58 | 150,90 | 148,40 | 149,75 | 0,44% | - |
| 10.04.2024 | 151,08 | 153,68 | 148,00 | 149,10 | -2,74% | 20,00 |
| 09.04.2024 | 151,68 | 153,95 | 151,30 | 153,30 | 1,09% | - |
| 08.04.2024 | 150,10 | 152,40 | 149,63 | 151,65 | 0,88% | - |
| 05.04.2024 | 151,02 | 151,70 | 148,35 | 150,33 | -0,25% | 6,00 |
| 04.04.2024 | 158,08 | 158,18 | 150,65 | 150,70 | -4,82% | - |
| 03.04.2024 | 156,93 | 158,68 | 156,45 | 158,33 | 0,88% | - |
| 02.04.2024 | 159,45 | 159,63 | 156,10 | 156,95 | -1,55% | - |
| 28.03.2024 | 156,70 | 159,58 | 156,52 | 159,43 | 1,82% | - |
| 27.03.2024 | 153,73 | 156,95 | 153,73 | 156,58 | 1,79% | - |
| 26.03.2024 | 154,90 | 156,33 | 153,52 | 153,83 | -0,76% | - |
| 25.03.2024 | 152,98 | 155,55 | 152,52 | 155,00 | 1,81% | - |
| 22.03.2024 | 155,00 | 156,43 | 152,23 | 152,25 | -1,81% | - |
| 21.03.2024 | 151,52 | 155,30 | 151,52 | 155,05 | 2,17% | - |
| 20.03.2024 | 147,85 | 152,27 | 147,85 | 151,75 | 1,52% | - |
| 19.03.2024 | 150,52 | 150,52 | 147,93 | 149,48 | 0,13% | - |
| 18.03.2024 | 147,52 | 150,40 | 147,52 | 149,27 | 1,67% | - |
| 15.03.2024 | 144,93 | 148,33 | 144,05 | 146,83 | 1,26% | - |
| 14.03.2024 | 143,70 | 146,05 | 143,65 | 145,00 | 0,50% | - |
| 13.03.2024 | 143,30 | 144,90 | 143,10 | 144,27 | 0,70% | - |
| 12.03.2024 | 143,25 | 144,98 | 142,18 | 143,27 | -0,68% | - |
| 11.03.2024 | 141,50 | 144,65 | 141,45 | 144,25 | 1,41% | - |
| 08.03.2024 | 143,10 | 143,98 | 141,48 | 142,25 | -0,66% | - |
| 07.03.2024 | 139,00 | 145,38 | 138,52 | 143,20 | 3,02% | 7,00 |
| 06.03.2024 | 138,63 | 141,83 | 138,18 | 139,00 | -0,63% | - |
| 05.03.2024 | 142,70 | 142,70 | 139,25 | 139,88 | -1,95% | 18,00 |
| 04.03.2024 | 141,52 | 144,10 | 139,95 | 142,65 | 0,87% | - |
| 01.03.2024 | 140,65 | 141,68 | 139,98 | 141,43 | 0,50% | - |
| 29.02.2024 | 137,88 | 141,15 | 137,20 | 140,73 | 2,12% | - |
| 28.02.2024 | 137,95 | 139,00 | 136,75 | 137,80 | -0,04% | - |
| 27.02.2024 | 138,35 | 139,63 | 137,48 | 137,85 | -0,43% | - |
| 26.02.2024 | 137,65 | 141,25 | 136,48 | 138,45 | 0,34% | - |
| 23.02.2024 | 138,18 | 139,90 | 137,52 | 137,98 | -0,09% | - |
| 22.02.2024 | 138,98 | 139,77 | 136,63 | 138,10 | -0,67% | - |
| 21.02.2024 | 130,45 | 141,20 | 127,53 | 139,02 | 6,57% | 175,00 |
| 20.02.2024 | 141,15 | 141,15 | 129,98 | 130,45 | -7,58% | - |
| 19.02.2024 | 140,18 | 141,43 | 140,08 | 141,15 | 0,55% | - |
| 16.02.2024 | 141,20 | 142,18 | 138,50 | 140,38 | -0,43% | - |
| 15.02.2024 | 138,10 | 141,63 | 137,63 | 140,98 | 2,14% | - |
| 14.02.2024 | 135,88 | 139,00 | 135,70 | 138,02 | 1,45% | - |
| 13.02.2024 | 140,77 | 140,88 | 134,38 | 136,05 | -3,36% | - |
| 12.02.2024 | 138,40 | 142,10 | 137,73 | 140,77 | 1,99% | 20,00 |
| 09.02.2024 | 138,25 | 138,60 | 136,60 | 138,02 | -0,11% | - |
| 08.02.2024 | 138,30 | 138,98 | 136,60 | 138,18 | -0,11% | - |
| 07.02.2024 | 137,50 | 138,63 | 136,45 | 138,33 | 0,64% | - |
| 06.02.2024 | 134,75 | 142,00 | 134,00 | 137,45 | 2,10% | 225,00 |
| 05.02.2024 | 135,52 | 136,80 | 134,33 | 134,63 | -1,05% | - |
| 02.02.2024 | 136,05 | 136,85 | 132,20 | 136,05 | 0,11% | - |
| 01.02.2024 | 135,88 | 136,50 | 132,83 | 135,90 | 0,26% | - |
| 31.01.2024 | 138,25 | 139,38 | 135,35 | 135,55 | -2,22% | - |
| 30.01.2024 | 136,30 | 138,93 | 135,30 | 138,63 | 1,82% | - |
| 29.01.2024 | 134,58 | 136,33 | 133,60 | 136,15 | 0,95% | - |
| 26.01.2024 | 134,02 | 134,88 | 133,35 | 134,88 | 0,82% | - |
| 25.01.2024 | 132,68 | 134,25 | 131,25 | 133,77 | 1,65% | 10,00 |
| 24.01.2024 | 134,68 | 135,05 | 131,38 | 131,60 | -2,39% | - |
| 23.01.2024 | 133,83 | 136,27 | 133,05 | 134,83 | 0,86% | - |
| 22.01.2024 | 132,93 | 134,63 | 132,05 | 133,68 | 0,43% | - |
| 19.01.2024 | 133,98 | 134,65 | 131,93 | 133,10 | -0,65% | - |
| 18.01.2024 | 131,25 | 134,15 | 130,93 | 133,98 | 1,96% | - |
| 17.01.2024 | 132,93 | 133,05 | 130,65 | 131,40 | -1,05% | - |
| 16.01.2024 | 134,50 | 134,77 | 131,40 | 132,80 | -1,26% | 30,00 |
| 15.01.2024 | 134,58 | 134,65 | 134,18 | 134,50 | -0,17% | - |
| 12.01.2024 | 134,08 | 135,85 | 132,83 | 134,73 | 0,22% | - |
| 11.01.2024 | 135,80 | 136,63 | 133,83 | 134,43 | -1,09% | - |
| 10.01.2024 | 135,02 | 136,55 | 133,93 | 135,90 | 0,76% | - |
| 09.01.2024 | 136,40 | 136,40 | 133,75 | 134,88 | -0,94% | - |
| 08.01.2024 | 136,50 | 136,98 | 135,55 | 136,15 | -0,69% | - |
| 05.01.2024 | 136,80 | 138,88 | 136,20 | 137,10 | 0,15% | - |
| 04.01.2024 | 137,55 | 138,52 | 136,75 | 136,90 | -0,47% | 15,00 |
| 03.01.2024 | 141,33 | 141,45 | 135,95 | 137,55 | -2,67% | 30,00 |
| 02.01.2024 | 141,65 | 142,23 | 140,30 | 141,33 | -0,23% | - |
| 29.12.2023 | 141,43 | 142,50 | 141,33 | 141,65 | -0,40% | - |
| 28.12.2023 | 142,70 | 143,18 | 141,70 | 142,23 | -0,16% | 10,00 |
| 27.12.2023 | 141,48 | 143,35 | 141,48 | 142,45 | 1,03% | - |
| 22.12.2023 | 140,15 | 142,25 | 139,43 | 141,00 | 0,55% | - |
| 21.12.2023 | 138,60 | 140,45 | 137,55 | 140,23 | 1,43% | 40,00 |
| 20.12.2023 | 138,43 | 139,88 | 137,73 | 138,25 | -0,11% | - |
| 19.12.2023 | 137,73 | 138,88 | 137,43 | 138,40 | 0,45% | - |
| 18.12.2023 | 139,77 | 139,77 | 137,75 | 137,77 | -1,43% | - |
| 15.12.2023 | 137,60 | 140,20 | 137,60 | 139,77 | 1,32% | 1,00 |
| 14.12.2023 | 132,88 | 138,63 | 132,77 | 137,95 | 3,39% | 355,00 |
| 13.12.2023 | 131,05 | 133,77 | 129,52 | 133,43 | 1,93% | 25,00 |
| 12.12.2023 | 132,27 | 132,35 | 130,43 | 130,90 | -1,26% | - |
| 11.12.2023 | 130,90 | 132,70 | 130,08 | 132,58 | 0,95% | - |
| 08.12.2023 | 131,00 | 133,43 | 131,00 | 131,33 | -0,04% | - |
| 07.12.2023 | 130,95 | 132,88 | 130,30 | 131,38 | 0,44% | 54,00 |