Deutsche Märkte schließen in 7 Stunden 7 Minuten

Celanese Corp (DG3.DU)

Dusseldorf - Dusseldorf Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
130,10-0,40 (-0,31%)
Ab 09:31AM CET. Markt geöffnet.
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 2023130,20130,20130,10130,10130,10474
07. Dez. 2023129,70132,20129,45130,50130,50-
06. Dez. 2023128,75131,90128,45131,90131,90-
05. Dez. 2023129,10129,40127,85128,70128,70-
04. Dez. 2023128,45130,60128,45130,60130,60474
01. Dez. 2023126,05129,40126,05129,40129,40-
30. Nov. 2023124,55126,55124,55126,10126,10-
29. Nov. 2023121,55124,90121,55124,90124,90-
28. Nov. 2023120,20121,20120,00120,85120,85-
27. Nov. 2023120,45121,60120,45121,60121,60-
24. Nov. 2023120,25121,65118,20121,25121,25-
23. Nov. 2023119,90120,90119,90120,70120,70-
22. Nov. 2023118,80121,00118,80120,40120,40-
21. Nov. 2023118,15119,70118,15119,25119,25-
20. Nov. 2023117,90119,45117,90119,45119,45-
17. Nov. 2023117,00118,35116,20118,05118,05-
16. Nov. 2023116,70116,80116,55116,80116,80-
15. Nov. 2023115,00119,25113,50117,30117,30-
14. Nov. 2023109,35115,10109,35115,10115,10-
13. Nov. 2023109,75110,60109,75110,60110,60-
10. Nov. 2023108,60110,30108,60110,30110,30-
09. Nov. 2023109,50110,10109,45109,45109,45-
08. Nov. 2023108,25110,10108,25109,20109,20-
07. Nov. 2023111,05111,55109,25109,25109,25-
06. Nov. 2023112,20112,20111,20111,20111,20-
03. Nov. 2023108,40113,20108,00113,20113,20-
02. Nov. 2023106,25108,70106,20107,70107,70-
01. Nov. 2023107,90107,90105,45105,45105,45-
31. Okt. 2023107,30108,40107,10107,70107,70-
30. Okt. 2023106,95107,50106,10107,45107,45-
27. Okt. 2023109,05109,05107,85107,85107,85-
27. Okt. 20230.7 Dividende
26. Okt. 2023105,80109,45105,80109,45108,75-
25. Okt. 2023108,80109,05107,40107,40106,71-
24. Okt. 2023105,25110,10105,25110,10109,40-
23. Okt. 2023108,15108,15105,85107,60106,91-
20. Okt. 2023109,25110,15109,00110,15109,45-
19. Okt. 2023112,05112,75112,00112,75112,03-
18. Okt. 2023114,45114,45113,15113,35112,63-
17. Okt. 2023113,10115,40112,95115,40114,66-
16. Okt. 2023112,60115,55112,60114,55113,82-
13. Okt. 2023113,60115,05113,60113,65112,92-
12. Okt. 2023115,55115,90114,25114,25113,52-
11. Okt. 2023114,90116,45114,90115,75115,01-
10. Okt. 2023113,50117,40113,30116,30115,56-
09. Okt. 2023112,40114,25112,35114,25113,52-
06. Okt. 2023113,05115,05113,05115,05114,31-
05. Okt. 2023114,80114,80112,95112,95112,23-
04. Okt. 2023114,40115,65114,30115,65114,91-
03. Okt. 2023114,95116,00114,90115,00114,26-
02. Okt. 2023118,30118,30115,90115,90115,16-
29. Sept. 2023118,75119,85118,65119,75118,98-
28. Sept. 2023116,40120,35116,00120,35119,58-
27. Sept. 2023113,05116,15113,05116,15115,41-
26. Sept. 2023115,60115,60114,10114,10113,37-
25. Sept. 2023115,65117,10115,45117,10116,35-
22. Sept. 2023117,05118,00116,30116,30115,56-
21. Sept. 2023119,10119,10117,80117,80117,05-
20. Sept. 2023119,15121,80119,15120,30119,53-
19. Sept. 2023119,80120,90119,65119,65118,88-
18. Sept. 2023118,95120,05118,85120,05119,28-
15. Sept. 2023120,15121,95120,15120,75119,98-
14. Sept. 2023114,65119,95114,65119,95119,18-
13. Sept. 2023116,10116,45114,75114,75114,02-
12. Sept. 2023115,95117,90115,95117,10116,35-
11. Sept. 2023115,15118,30115,15117,50116,75-
08. Sept. 2023116,05117,70115,80117,00116,25-
07. Sept. 2023117,25117,60116,95116,95116,20-
06. Sept. 2023116,70119,15116,70117,85117,10-
05. Sept. 2023117,60118,75117,60117,70116,95-
04. Sept. 2023118,45118,70117,85117,85117,10-
01. Sept. 2023115,70119,05115,70118,75117,99-
31. Aug. 2023114,05116,40114,05116,40115,66-
30. Aug. 2023112,10115,15112,00115,15114,41-
29. Aug. 2023111,45112,10108,55112,10111,38-
28. Aug. 2023108,65111,75108,60111,75111,04-
25. Aug. 2023108,35109,35108,35109,35108,65-
24. Aug. 2023107,35108,55107,20108,25107,56-
23. Aug. 2023107,55108,05107,55108,05107,36-
22. Aug. 2023107,15109,05107,05107,95107,26-
21. Aug. 2023107,15108,30107,15108,10107,41-
18. Aug. 2023107,60108,10107,40108,10107,41-
17. Aug. 2023106,30108,45106,20108,45107,76-
16. Aug. 2023108,15108,35107,10107,10106,42-
15. Aug. 2023112,95112,95109,45109,45108,75-
14. Aug. 2023114,05114,40114,05114,40113,67-
11. Aug. 2023114,60115,25114,55114,60113,87-
10. Aug. 2023114,40115,65114,15114,75114,02-
09. Aug. 2023111,55115,35111,55115,35114,61-
08. Aug. 2023110,85113,35110,85113,05112,33-
07. Aug. 2023------
04. Aug. 2023112,85113,90112,80113,75113,02-
03. Aug. 2023112,05114,25111,70114,25113,52-
02. Aug. 2023112,80113,70112,65113,70112,97-
01. Aug. 2023113,00114,15112,95114,15113,42-
31. Juli 2023113,40113,55113,25113,55112,82-
28. Juli 2023113,35115,60113,15114,25113,52-
28. Juli 20230.7 Dividende
27. Juli 2023111,85115,45111,60115,40113,97-
26. Juli 2023111,20112,30110,75112,30110,90-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...