157,825€
1,36%
Echtzeit-Aktienkurs Celanese Corp. [Del.]
Bid:
Ask:
Aktienkurse zur Celanese Corp. [Del.] Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 156,77 | 158,52 | 156,40 | 157,73 | 1,30% | - |
27.03.2024 | 155,45 | 155,70 | 155,45 | 155,70 | 0,74% | 17,00 |
26.03.2024 | 154,55 | 154,55 | 154,55 | 154,55 | -0,26% | 32,00 |
25.03.2024 | 153,35 | 154,95 | 152,50 | 154,95 | -0,58% | 162,00 |
22.03.2024 | 155,90 | 155,90 | 155,25 | 155,85 | 0,87% | 71,00 |
21.03.2024 | 152,10 | 154,50 | 152,10 | 154,50 | 1,64% | 150,00 |
20.03.2024 | 149,75 | 152,00 | 149,75 | 152,00 | 2,62% | 133,00 |
19.03.2024 | 149,52 | 150,40 | 147,73 | 148,13 | -1,09% | - |
18.03.2024 | 148,35 | 150,60 | 148,15 | 149,75 | 2,32% | 138,00 |
15.03.2024 | 145,25 | 146,65 | 145,25 | 146,35 | 1,32% | 38,00 |
14.03.2024 | 144,45 | 144,45 | 144,45 | 144,45 | 0,17% | 70,00 |
13.03.2024 | 143,65 | 144,20 | 143,65 | 144,20 | 0,80% | 41,00 |
12.03.2024 | 143,65 | 143,65 | 143,05 | 143,05 | 0,32% | 79,00 |
07.03.2024 | 138,05 | 144,70 | 138,05 | 142,60 | 2,52% | 211,00 |
06.03.2024 | 139,10 | 139,10 | 139,10 | 139,10 | -1,94% | 35,00 |
05.03.2024 | 141,90 | 141,90 | 141,80 | 141,85 | -0,11% | 765,00 |
04.03.2024 | 140,60 | 142,60 | 140,30 | 142,00 | 0,50% | 346,00 |
01.03.2024 | 141,30 | 141,30 | 141,30 | 141,30 | 0,86% | 1,00 |
29.02.2024 | 140,10 | 140,10 | 140,10 | 140,10 | 1,89% | 4,00 |
28.02.2024 | 137,50 | 137,50 | 137,50 | 137,50 | -0,11% | 10,00 |
27.02.2024 | 137,65 | 137,65 | 137,65 | 137,65 | 0,36% | 1,00 |
26.02.2024 | 138,40 | 138,40 | 137,15 | 137,15 | -1,83% | 243,00 |
23.02.2024 | 138,75 | 139,70 | 138,75 | 139,70 | -0,29% | 2,00 |
21.02.2024 | 137,10 | 140,10 | 123,00 | 140,10 | 1,37% | 651,00 |
20.02.2024 | 139,95 | 139,95 | 137,85 | 138,20 | -2,64% | 642,00 |
19.02.2024 | 141,00 | 141,95 | 141,00 | 141,95 | 0,28% | 79,00 |
16.02.2024 | 139,65 | 141,55 | 139,65 | 141,55 | 1,11% | 223,00 |
15.02.2024 | 139,40 | 140,25 | 137,40 | 140,00 | 3,70% | 110,00 |
13.02.2024 | 140,00 | 141,15 | 135,00 | 135,00 | -4,66% | 172,00 |
12.02.2024 | 140,35 | 141,60 | 140,35 | 141,60 | 2,87% | 43,00 |
09.02.2024 | 137,40 | 137,65 | 137,40 | 137,65 | 0,18% | 50,00 |
08.02.2024 | 137,60 | 138,10 | 137,40 | 137,40 | -0,90% | 244,00 |
07.02.2024 | 137,20 | 138,65 | 136,00 | 138,65 | -0,61% | 68,00 |
06.02.2024 | 134,95 | 142,00 | 134,95 | 139,50 | 2,84% | 2.290,00 |
05.02.2024 | 135,50 | 135,85 | 135,50 | 135,65 | -0,70% | 12,00 |
02.02.2024 | 135,20 | 136,60 | 135,20 | 136,60 | 1,07% | 134,00 |
01.02.2024 | 136,40 | 136,40 | 135,15 | 135,15 | -2,07% | 79,00 |
31.01.2024 | 138,30 | 138,30 | 138,00 | 138,00 | -0,65% | 90,00 |
30.01.2024 | 136,55 | 138,90 | 135,25 | 138,90 | 3,70% | 40,00 |
26.01.2024 | 134,20 | 134,20 | 133,95 | 133,95 | 1,29% | 231,00 |
25.01.2024 | 131,20 | 132,25 | 131,20 | 132,25 | 0,34% | 64,00 |
24.01.2024 | 132,80 | 132,80 | 131,80 | 131,80 | -2,87% | 53,00 |
23.01.2024 | 133,75 | 135,70 | 133,75 | 135,70 | 1,72% | 11,00 |
22.01.2024 | 132,55 | 133,40 | 132,55 | 133,40 | 0,64% | 140,00 |
19.01.2024 | 133,30 | 133,30 | 132,55 | 132,55 | -0,34% | 11,00 |
18.01.2024 | 131,75 | 133,00 | 131,75 | 133,00 | 0,87% | 300,00 |
17.01.2024 | 133,10 | 133,10 | 131,30 | 131,85 | -0,23% | 304,00 |
16.01.2024 | 134,00 | 134,00 | 132,15 | 132,15 | -1,38% | 11,00 |
15.01.2024 | 135,05 | 135,05 | 133,85 | 134,00 | 0,22% | 13,00 |
12.01.2024 | 133,45 | 133,70 | 133,45 | 133,70 | -0,59% | 60,00 |
11.01.2024 | 134,50 | 134,50 | 134,50 | 134,50 | -0,37% | 40,00 |
09.01.2024 | 135,25 | 135,25 | 135,00 | 135,00 | -0,81% | 56,00 |
08.01.2024 | 137,60 | 137,60 | 135,40 | 136,10 | -0,18% | 5,00 |
05.01.2024 | 136,35 | 136,35 | 136,35 | 136,35 | -1,02% | 1,00 |
04.01.2024 | 138,25 | 138,25 | 136,95 | 137,75 | 0,25% | 26,00 |
03.01.2024 | 135,70 | 137,45 | 135,70 | 137,40 | -2,17% | 65,00 |
02.01.2024 | 141,80 | 141,80 | 140,10 | 140,45 | -0,85% | 262,00 |
29.12.2023 | 141,65 | 141,65 | 141,65 | 141,65 | -0,39% | 10,00 |
28.12.2023 | 141,90 | 143,10 | 141,90 | 142,20 | -0,28% | 69,00 |
27.12.2023 | 143,25 | 143,25 | 141,30 | 142,60 | 0,81% | 255,00 |
22.12.2023 | 139,10 | 141,45 | 139,10 | 141,45 | 1,04% | 44,00 |
21.12.2023 | 137,90 | 140,00 | 137,55 | 140,00 | 0,43% | 270,00 |
20.12.2023 | 138,00 | 139,40 | 138,00 | 139,40 | 0,76% | 47,00 |
19.12.2023 | 138,35 | 138,35 | 138,35 | 138,35 | -0,75% | 4,00 |
18.12.2023 | 138,80 | 139,40 | 138,80 | 139,40 | 0,65% | 75,00 |
15.12.2023 | 139,65 | 139,65 | 138,50 | 138,50 | 1,09% | 50,00 |
14.12.2023 | 132,95 | 138,15 | 132,45 | 137,00 | 3,01% | 799,00 |
13.12.2023 | 130,35 | 133,00 | 129,90 | 133,00 | 1,53% | 335,00 |
12.12.2023 | 130,70 | 131,00 | 130,70 | 131,00 | -1,06% | 236,00 |
11.12.2023 | 131,10 | 132,40 | 131,10 | 132,40 | 0,27% | 49,00 |
08.12.2023 | 132,20 | 132,20 | 132,05 | 132,05 | 0,92% | 68,00 |
07.12.2023 | 131,30 | 131,30 | 129,80 | 130,85 | -0,80% | 232,00 |
06.12.2023 | 130,50 | 131,90 | 130,50 | 131,90 | 2,85% | 368,00 |
05.12.2023 | 131,20 | 131,20 | 128,25 | 128,25 | -2,02% | 14,00 |
04.12.2023 | 130,20 | 131,90 | 128,75 | 130,90 | 1,39% | 327,00 |
01.12.2023 | 126,70 | 129,10 | 126,70 | 129,10 | 1,45% | 53,00 |
30.11.2023 | 126,50 | 127,25 | 126,00 | 127,25 | 1,68% | 107,00 |
29.11.2023 | 122,35 | 125,45 | 122,35 | 125,15 | 2,83% | 99,00 |
28.11.2023 | 120,50 | 122,20 | 120,50 | 121,70 | 0,25% | 275,00 |
27.11.2023 | 121,40 | 121,40 | 121,40 | 121,40 | 2,49% | 20,00 |
24.11.2023 | 120,80 | 121,00 | 118,45 | 118,45 | -1,95% | 69,00 |
23.11.2023 | 120,60 | 121,05 | 120,60 | 120,80 | -0,21% | 35,00 |
22.11.2023 | 119,85 | 121,05 | 119,85 | 121,05 | 1,85% | 415,00 |
21.11.2023 | 119,65 | 120,50 | 118,75 | 118,85 | -0,71% | 296,00 |
20.11.2023 | 118,85 | 119,75 | 117,90 | 119,70 | 0,50% | 164,00 |
17.11.2023 | 117,90 | 119,10 | 117,00 | 119,10 | 0,93% | 382,00 |
16.11.2023 | 116,70 | 118,00 | 116,40 | 118,00 | 0,73% | 343,00 |
15.11.2023 | 115,75 | 119,15 | 113,50 | 117,15 | 1,43% | 1.114,00 |
14.11.2023 | 109,90 | 115,50 | 109,90 | 115,50 | 4,67% | 314,00 |
13.11.2023 | 110,25 | 110,35 | 110,25 | 110,35 | 0,87% | 30,00 |
10.11.2023 | 109,40 | 109,40 | 109,40 | 109,40 | -0,68% | 25,00 |
09.11.2023 | 110,15 | 110,15 | 110,15 | 110,15 | 0,05% | 1,00 |
08.11.2023 | 109,50 | 110,10 | 109,50 | 110,10 | 0,82% | 73,00 |
07.11.2023 | 111,95 | 111,95 | 108,55 | 109,20 | -2,41% | 94,00 |
06.11.2023 | 113,25 | 113,25 | 111,90 | 111,90 | 2,38% | 104,00 |
03.11.2023 | 109,30 | 109,30 | 109,30 | 109,30 | 0,51% | 20,00 |
02.11.2023 | 106,65 | 108,75 | 106,65 | 108,75 | 1,73% | 34,00 |
01.11.2023 | 108,25 | 108,25 | 105,40 | 106,90 | -1,52% | 31,00 |
31.10.2023 | 107,65 | 108,55 | 107,65 | 108,55 | 1,12% | 35,00 |
30.10.2023 | 108,05 | 108,05 | 107,35 | 107,35 | -0,88% | 57,00 |