159,000€
1,55%
Echtzeit-Aktienkurs Celanese Corp. [Del.]
Bid:
Ask:
Aktienkurse zur Celanese Corp. [Del.] Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 156,70 | 159,15 | 156,52 | 159,00 | 1,55% | - |
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 |
06.12.2023 | 128,73 | 132,30 | 128,73 | 130,80 | 0,89% | 13,00 |
05.12.2023 | 130,50 | 130,68 | 127,45 | 129,65 | -0,69% | 10,00 |
04.12.2023 | 129,60 | 131,98 | 128,80 | 130,55 | 0,58% | 10,00 |
01.12.2023 | 127,13 | 130,58 | 127,13 | 129,80 | 1,78% | - |
30.11.2023 | 125,30 | 127,53 | 124,80 | 127,53 | 1,82% | - |
29.11.2023 | 122,33 | 125,55 | 121,50 | 125,25 | 2,41% | - |
28.11.2023 | 122,33 | 122,45 | 120,88 | 122,30 | -0,02% | 20,00 |
27.11.2023 | 121,45 | 122,38 | 120,45 | 122,33 | 0,72% | 10,00 |
24.11.2023 | 120,85 | 121,98 | 118,45 | 121,45 | 0,50% | - |
23.11.2023 | 120,98 | 121,10 | 120,48 | 120,85 | -0,17% | - |
22.11.2023 | 119,55 | 121,28 | 119,50 | 121,05 | 1,38% | 13,00 |
21.11.2023 | 119,20 | 121,33 | 118,40 | 119,40 | 0,21% | 60,00 |
20.11.2023 | 119,15 | 120,03 | 118,00 | 119,15 | 0,04% | 10,00 |
17.11.2023 | 117,35 | 119,30 | 117,13 | 119,10 | 1,25% | - |
16.11.2023 | 116,63 | 118,13 | 115,95 | 117,63 | 0,51% | - |
15.11.2023 | 115,63 | 119,83 | 113,50 | 117,03 | 1,30% | - |
14.11.2023 | 109,98 | 116,08 | 109,88 | 115,53 | 4,86% | - |
13.11.2023 | 109,95 | 111,43 | 109,78 | 110,18 | -0,52% | - |
10.11.2023 | 109,38 | 111,18 | 108,45 | 110,75 | 1,58% | - |
09.11.2023 | 110,13 | 111,35 | 108,63 | 109,03 | -1,00% | - |
08.11.2023 | 107,95 | 110,38 | 107,75 | 110,13 | 0,87% | - |
07.11.2023 | 112,05 | 112,33 | 107,10 | 109,18 | -2,57% | 10,00 |