Deutsche Märkte geschlossen

Celanese Corp (DG3.DU)

Dusseldorf - Dusseldorf Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
115,92+1,10 (+0,96%)
Börsenschluss: 09:01PM CET
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 2023115,28116,28114,64115,92115,92-
02. Feb. 2023112,24115,86112,24114,82114,82-
01. Feb. 2023112,02113,04111,42112,30112,30-
31. Jan. 2023111,60112,96111,18112,96112,96-
30. Jan. 2023109,54112,14108,82112,14112,14-
27. Jan. 2023109,60110,64109,52110,48110,48-
26. Jan. 2023110,40110,44109,34109,54109,54-
25. Jan. 2023110,94111,14109,30110,20110,20-
24. Jan. 2023111,94112,34111,52112,34112,34-
23. Jan. 2023110,42112,38110,42112,38112,38-
20. Jan. 2023106,82111,26106,36111,26111,26-
19. Jan. 2023108,68108,70106,44107,80107,80-
18. Jan. 2023110,26111,52109,70110,00110,00-
17. Jan. 2023110,94112,58110,44111,66111,664
16. Jan. 2023110,88111,60110,28111,18111,18-
13. Jan. 2023110,96111,58110,70110,74110,74-
12. Jan. 2023109,60111,86109,60111,86111,86-
11. Jan. 2023109,24111,22109,24110,24110,24-
10. Jan. 2023107,66109,76107,66109,76109,76-
09. Jan. 2023108,36110,52107,68109,30109,30-
06. Jan. 2023104,76109,14104,58109,14109,14-
05. Jan. 2023101,72104,84101,72104,84104,8415
04. Jan. 202396,38102,4496,38102,44102,44-
03. Jan. 202395,8698,1195,8696,0796,07-
02. Jan. 202394,9795,9894,9795,8095,80-
30. Dez. 202296,0996,0995,6295,7095,70-
29. Dez. 202293,7696,8093,5596,6296,62-
28. Dez. 202296,7698,6294,6294,9094,9010
27. Dez. 202295,2197,0295,2196,5396,53-
23. Dez. 202294,5095,2994,4995,2995,29-
22. Dez. 202296,2296,3793,8393,8393,83-
21. Dez. 202295,1397,4894,8697,0097,00-
20. Dez. 202294,0495,1193,7994,9094,90-
19. Dez. 202294,8096,3694,3794,3794,37-
16. Dez. 202295,2795,6494,3095,5595,55-
15. Dez. 202298,4898,5196,4396,4396,43-
14. Dez. 2022101,76101,7897,8897,8897,88-
13. Dez. 202298,96103,5898,84101,18101,18-
12. Dez. 202296,3899,1696,0399,1699,16-
09. Dez. 202294,9497,5194,8996,9196,91-
08. Dez. 202296,1397,7296,0596,0596,05-
07. Dez. 202299,4299,4296,4096,4096,40-
06. Dez. 2022102,90102,9899,6099,6099,60-
05. Dez. 2022102,58103,28101,98103,28103,28-
02. Dez. 2022101,04105,00100,68104,04104,04-
01. Dez. 2022101,70103,70101,60102,28102,28-
30. Nov. 2022101,22102,1098,53102,02102,02-
29. Nov. 202296,84102,0696,18102,06102,06-
28. Nov. 202299,4399,6397,5897,8697,86-
25. Nov. 202299,23100,9699,21100,46100,46-
24. Nov. 202299,0499,7599,0499,7099,70-
23. Nov. 202299,89100,4699,71100,02100,02-
22. Nov. 202296,18101,5295,99101,12101,12-
21. Nov. 202297,8398,0996,5997,3697,36100
18. Nov. 202295,0697,1395,0697,1397,13-
17. Nov. 202296,6496,7094,1895,4695,46-
16. Nov. 202298,6598,6696,1696,5296,52-
15. Nov. 2022101,42102,9499,9599,9599,95-
14. Nov. 2022106,30106,78102,46102,46102,46-
11. Nov. 2022102,20107,70101,12106,92106,9235
10. Nov. 202291,21101,1291,19101,10101,10-
09. Nov. 202292,5592,7291,8892,1392,13-
08. Nov. 202291,8593,4391,8592,9792,97-
07. Nov. 202291,9192,6190,2091,9091,90-
04. Nov. 202292,3396,0892,0092,1492,14-
03. Nov. 202295,4297,2895,1896,8096,80-
02. Nov. 202299,2199,2195,5195,5195,51-
01. Nov. 202296,7499,5896,6799,5899,58-
31. Okt. 202295,9197,3895,9197,3897,38-
28. Okt. 202294,5796,5093,9296,5096,50-
28. Okt. 20220.7 Dividende
27. Okt. 202295,5796,5995,3896,5995,89-
26. Okt. 202295,4396,3095,0495,3694,67-
25. Okt. 202293,8696,3293,3796,0495,34-
24. Okt. 202295,4296,3894,9095,1094,41-
21. Okt. 202293,6795,5293,2495,1994,50-
20. Okt. 202294,2296,1893,9894,3593,67-
19. Okt. 202296,2196,3994,5894,5893,89-
18. Okt. 202294,0896,5393,9395,9395,23-
17. Okt. 202291,4093,2291,1392,9892,31-
14. Okt. 202295,2196,8290,9691,5190,85-
13. Okt. 202292,2795,8591,0495,8595,16-
12. Okt. 202293,5493,7492,5992,5991,92-
11. Okt. 202293,9194,3293,0993,6292,94-
10. Okt. 202292,9394,5591,9894,5593,863
07. Okt. 202293,8994,2392,5992,6491,97-
06. Okt. 202295,3295,3294,2494,2493,56-
05. Okt. 202297,0097,0095,1796,4495,74-
04. Okt. 202295,9697,4495,9696,7896,0885
03. Okt. 202292,2996,1592,1396,1595,45-
30. Sept. 202290,3592,2590,3592,2591,58-
29. Sept. 202294,1594,4789,9589,9589,30-
28. Sept. 202291,5594,3990,4993,9393,25-
27. Sept. 202291,1492,2890,9791,5090,84-
26. Sept. 202293,8394,2990,8890,8890,22-
23. Sept. 202295,0195,2192,3392,5991,92-
22. Sept. 202298,3198,7096,0296,0295,32-
21. Sept. 202299,70101,5499,70101,08100,35-
20. Sept. 2022103,22104,1699,5799,5798,85-
19. Sept. 2022102,98103,46101,66103,12102,37200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...