Jetzt handeln
CELANESE CORP. (DEL.)
ISIN: US1508701034 | WKN: A0DP2A
65,9300 €
- 0,00 %
21.12. 13:01
Status: closed
Geld
65,5800 €
Stück: 114
Brief
66,2800 €
Stück: 114
Zeit | Kurs | Volumen | |
---|---|---|---|
18.12. 11:51:52.561 | 65,02 € | 100 | |
13.12. 15:21:35.513 | 65,46 € | 100 | |
13.12. 10:42:49.530 | 66,20 € | 60 | |
11.12. 13:26:14.167 | 66,88 € | 100 | |
11.12. 10:30:13.704 | 66,54 € | 20 | |
10.12. 20:26:16.142 | 66,78 € | 20 | |
09.12. 09:53:58.821 | 67,06 € | 300 | |
06.12. 12:14:04.973 | 66,58 € | 100 | |
05.12. 08:32:17.810 | 67,68 € | 10 | |
02.12. 12:45:13.312 | 69,74 € | 100 | |
30.11. 11:02:45.040 | 69,58 € | 7 | |
25.11. 09:10:02.132 | 72,22 € | 15 | |
23.11. 11:03:02.768 | 72,00 € | 2 | |
22.11. 19:28:57.923 | 72,62 € | 36 | |
21.11. 18:52:12.733 | 70,32 € | 10 | |
15.11. 11:50:52.895 | 70,08 € | 16 | |
15.11. 11:49:46.734 | 69,42 € | 14 | |
15.11. 09:41:05.544 | 69,88 € | 5 | |
14.11. 08:45:52.509 | 70,50 € | 45 | |
12.11. 12:46:55.879 | 73,74 € | 40 | |
11.11. 22:41:23.485 | 74,32 € | 14 | |
11.11. 21:59:47.061 | 73,94 € | 20 | |
11.11. 16:26:57.783 | 77,10 € | 3 | |
11.11. 11:57:48.571 | 80,00 € | 95 | |
11.11. 11:18:29.051 | 79,48 € | 95 | |
11.11. 07:32:06.416 | 79,80 € | 13 | |
10.11. 17:42:14.801 | 79,50 € | 12 | |
08.11. 17:03:13.750 | 80,60 € | 3 | |
08.11. 15:42:41.845 | 81,64 € | 13 | |
08.11. 11:59:13.354 | 82,34 € | 10 | |
07.11. 09:09:50.191 | 85,94 € | 100 | |
06.11. 17:31:51.031 | 85,34 € | 37 | |
06.11. 14:09:03.057 | 87,06 € | 15 | |
06.11. 09:03:43.208 | 86,22 € | 120 | |
06.11. 08:19:31.985 | 86,90 € | 11 | |
05.11. 15:45:05.319 | 87,44 € | 6 | |
05.11. 09:59:14.138 | 95,56 € | 30 | |
05.11. 07:32:41.208 | 96,10 € | 77 | |
05.11. 07:31:33.052 | 97,20 € | 77 | |
05.11. 07:31:14.835 | 97,20 € | 66 | |
01.11. 12:30:40.676 | 116,70 € | 26 | |
24.10. 16:58:30.704 | 118,80 € | 16 | |
10.10. 18:35:52.896 | 124,05 € | 16 | |
10.09. 10:33:25.779 | 109,55 € | 15 | |
15.08. 16:44:24.431 | 117,60 € | 4 | |
05.08. 15:38:46.422 | 116,80 € | 4 | |
05.08. 13:01:14.204 | 115,05 € | 12 | |
05.08. 11:49:40.913 | 116,50 € | 50 | |
05.08. 11:43:21.907 | 116,50 € | 60 | |
05.08. 11:42:14.952 | 116,50 € | 50 | |
05.08. 11:36:41.977 | 116,50 € | 60 | |
02.08. 15:15:38.023 | 120,95 € | 30 | |
02.08. 07:35:17.092 | 125,55 € | 30 | |
02.08. 07:32:31.595 | 125,30 € | 50 | |
25.06. 16:24:17.326 | 127,30 € | 7 | |
19.06. 14:56:18.134 | 128,70 € | 16 | |
04.06. 15:16:34.891 | 134,85 € | 1 | |
06.05. 09:23:20.234 | 145,40 € | 3 | |
10.04. 18:52:58.597 | 149,05 € | 20 | |
05.04. 14:40:50.219 | 150,60 € | 6 | |
07.03. 17:09:05.108 | 144,40 € | 7 | |
05.03. 12:26:07.801 | 141,90 € | 18 | |
21.02. 13:08:40.898 | 130,00 € | 35 | |
21.02. 11:31:32.333 | 130,00 € | 48 | |
21.02. 11:27:30.493 | 130,00 € | 42 | |
21.02. 09:45:07.032 | 130,00 € | 50 | |
12.02. 18:17:26.053 | 141,85 € | 20 | |
11.02. 17:46:34.165 | 137,30 € | 4 | |
06.02. 12:33:39.108 | 135,55 € | 75 | |
06.02. 11:12:47.318 | 136,05 € | 75 | |
06.02. 11:04:20.180 | 136,05 € | 75 | |
25.01. 19:58:44.417 | 132,90 € | 10 | |
16.01. 22:05:29.239 | 133,85 € | 20 | |
16.01. 12:14:27.474 | 132,20 € | 10 | |
04.01. 12:42:55.930 | 136,60 € | 15 | |
03.01. 15:31:49.580 | 138,10 € | 30 | |
28.12. 14:42:53.800 | 143,15 € | 10 | |
21.12. 11:22:32.017 | 138,10 € | 40 | |
15.12. 22:04:03.147 | 140,85 € | 1 | |
14.12. 16:01:10.343 | 137,00 € | 355 | |
13.12. 07:32:01.104 | 130,60 € | 25 | |
07.12. 20:30:34.556 | 130,65 € | 12 | |
07.12. 12:12:47.184 | 130,00 € | 42 | |
06.12. 09:25:37.174 | 130,50 € | 8 | |
06.12. 09:24:28.623 | 129,30 € | 5 | |
05.12. 10:49:30.515 | 129,80 € | 10 | |
04.12. 12:02:50.431 | 130,10 € | 10 | |
03.12. 17:32:46.498 | 128,60 € | 3 | |
28.11. 13:17:16.292 | 120,90 € | 20 | |
27.11. 10:24:42.650 | 121,15 € | 10 | |
22.11. 10:54:03.383 | 119,60 € | 13 | |
21.11. 15:39:40.042 | 118,95 € | 60 | |
20.11. 21:56:19.340 | 119,20 € | 10 | |
07.11. 11:10:15.019 | 111,90 € | 10 | |
18.10. 14:12:43.213 | 115,00 € | 10 | |
13.10. 16:19:36.748 | 116,25 € | 9 | |
09.10. 10:14:31.422 | 113,15 € | 30 | |
04.10. 12:32:09.177 | 115,70 € | 10 | |
29.09. 13:15:19.250 | 119,20 € | 9 | |
27.09. 09:19:17.629 | 113,50 € | 13 | |
25.09. 16:27:15.002 | 116,45 € | 12 | |
25.09. 16:19:40.731 | 116,60 € | 20 | |
25.09. 16:10:43.374 | 116,50 € | 20 | |
25.09. 16:04:26.707 | 116,75 € | 35 | |
22.09. 12:09:47.109 | 117,55 € | 10 | |
20.09. 16:40:12.134 | 121,45 € | 10 | |
11.09. 09:24:40.096 | 116,65 € | 1 | |
08.09. 12:31:18.891 | 116,35 € | 42 | |
06.09. 08:25:06.381 | 118,05 € | 70 | |
04.09. 20:28:46.105 | 117,95 € | 50 | |
01.09. 10:56:31.933 | 117,20 € | 9 | |
22.08. 21:29:48.574 | 108,65 € | 25 | |
18.08. 14:04:56.857 | 107,80 € | 20 | |
16.08. 21:35:36.301 | 107,15 € | 40 | |
15.08. 15:30:20.418 | 110,05 € | 75 | |
15.08. 12:11:00.407 | 112,00 € | 12 | |
15.08. 11:32:08.653 | 112,25 € | 25 | |
14.08. 22:13:00.956 | 113,90 € | 24 | |
07.08. 22:19:17.211 | 111,45 € | 100 | |
07.08. 12:47:49.503 | 113,50 € | 13 | |
07.08. 10:56:00.257 | 113,55 € | 35 | |
31.07. 15:49:02.590 | 113,20 € | 60 | |
27.07. 16:53:46.171 | 116,00 € | 50 | |
27.07. 16:10:40.368 | 115,05 € | 46 | |
25.07. 15:30:19.363 | 111,05 € | 35 | |
21.07. 09:31:08.086 | 109,25 € | 10 | |
20.07. 10:18:33.976 | 109,00 € | 10 | |
18.07. 21:49:32.699 | 110,00 € | 50 | |
14.07. 08:29:29.388 | 108,75 € | 12 | |
13.07. 09:48:47.276 | 109,05 € | 15 | |
26.06. 10:55:02.734 | 98,10 € | 5 | |
25.06. 17:37:27.547 | 100,60 € | 2 | |
21.06. 15:30:15.380 | 99,24 € | 19 | |
21.06. 12:02:24.725 | 100,80 € | 10 | |
21.06. 10:31:42.636 | 100,55 € | 40 | |
19.06. 18:27:32.171 | 103,60 € | 20 | |
15.06. 13:47:09.277 | 106,80 € | 36 | |
08.06. 07:31:29.480 | 111,30 € | 18 | |
07.06. 16:20:37.561 | 110,40 € | 60 | |
01.06. 19:09:58.701 | 98,26 € | 1 | |
31.05. 16:34:02.779 | 97,30 € | 2 | |
24.05. 21:02:31.163 | 99,14 € | 4 | |
18.05. 21:00:28.106 | 99,24 € | 3 | |
18.05. 16:02:38.802 | 98,02 € | 2 | |
17.05. 22:09:44.678 | 96,42 € | 6 | |
16.05. 18:01:57.345 | 94,86 € | 50 | |
15.05. 18:32:11.523 | 96,12 € | 5 | |
11.05. 15:30:07.911 | 92,48 € | 3 | |
10.05. 09:50:03.296 | 96,44 € | 20 | |
04.05. 20:39:41.621 | 91,54 € | 11 | |
03.05. 15:30:10.010 | 92,94 € | 38 | |
02.05. 16:18:52.118 | 91,72 € | 11 | |
27.04. 21:04:17.212 | 93,72 € | 11 | |
24.04. 17:03:51.323 | 94,84 € | 10 | |
21.04. 17:05:13.077 | 95,30 € | 37 | |
11.04. 08:01:10.016 | 99,02 € | 51 | |
11.04. 07:50:40.949 | 99,04 € | 15 | |
04.04. 11:36:16.849 | 99,40 € | 50 | |
04.04. 10:59:37.457 | 99,40 € | 5 | |
03.04. 11:06:26.323 | 101,15 € | 20 | |
31.03. 15:47:44.929 | 98,54 € | 20 | |
30.03. 08:24:23.678 | 98,38 € | 21 | |
29.03. 13:45:45.043 | 96,25 € | 50 | |
27.03. 20:57:34.782 | 96,43 € | 25 | |
27.03. 16:00:51.038 | 95,50 € | 3 | |
24.03. 14:10:34.611 | 92,54 € | 15 | |
24.03. 13:21:22.660 | 92,10 € | 30 | |
22.03. 21:12:45.212 | 93,69 € | 100 | |
20.03. 16:44:41.530 | 96,69 € | 100 | |
16.03. 15:05:41.258 | 95,08 € | 106 | |
16.03. 14:31:11.311 | 94,92 € | 3 | |
15.03. 19:54:50.054 | 96,49 € | 5 | |
15.03. 17:41:42.299 | 95,61 € | 10 | |
15.03. 12:20:01.561 | 100,04 € | 30 | |
15.03. 10:48:12.026 | 100,96 € | 5 | |
14.03. 14:31:31.343 | 101,48 € | 80 | |
13.03. 16:29:37.624 | 100,80 € | 20 | |
13.03. 11:11:49.490 | 101,82 € | 16 | |
09.03. 21:50:48.541 | 108,12 € | 5 | |
03.03. 10:35:47.329 | 116,48 € | 5 | |
03.03. 10:19:42.169 | 117,40 € | 34 | |
03.03. 09:54:08.898 | 116,30 € | 1 | |
28.02. 15:32:17.590 | 109,90 € | 55 | |
24.02. 21:05:34.321 | 111,80 € | 2 | |
24.02. 17:21:42.001 | 110,58 € | 3 | |
21.02. 20:59:12.222 | 105,98 € | 5 | |
05.02. 17:20:46.805 | 116,34 € | 30 | |
03.02. 17:32:50.996 | 116,30 € | 20 | |
01.02. 11:03:11.770 | 112,94 € | 20 | |
31.01. 10:16:40.864 | 111,92 € | 10 | |
27.01. 15:37:11.509 | 110,54 € | 50 | |
26.01. 20:18:01.596 | 109,92 € | 30 | |
26.01. 17:34:45.378 | 109,30 € | 50 | |
26.01. 11:43:22.738 | 111,88 € | 100 | |
26.01. 11:15:13.473 | 111,90 € | 36 | |
25.01. 17:49:37.196 | 109,64 € | 37 | |
24.01. 14:57:43.549 | 112,16 € | 15 | |
24.01. 09:37:47.456 | 112,50 € | 7 | |
23.01. 20:55:11.461 | 112,48 € | 15 | |
20.01. 08:46:44.610 | 107,38 € | 14 | |
19.01. 19:17:29.737 | 107,12 € | 30 | |
18.01. 13:03:18.085 | 110,52 € | 2 | |
17.01. 20:00:32.917 | 112,68 € | 5 | |
12.01. 11:01:14.750 | 110,12 € | 3 | |
11.01. 16:56:53.788 | 109,20 € | 35 | |
11.01. 13:14:57.011 | 110,98 € | 4 | |
10.01. 20:34:15.431 | 110,00 € | 1 | |
10.01. 15:34:38.700 | 108,50 € | 40 | |
09.01. 17:18:15.383 | 111,14 € | 7 | |
09.01. 16:37:18.636 | 109,68 € | 50 | |
09.01. 15:42:18.859 | 108,32 € | 20 | |
09.01. 15:42:00.107 | 108,32 € | 92 | |
09.01. 14:26:43.527 | 109,26 € | 14 | |
09.01. 13:46:33.722 | 108,46 € | 25 | |
09.01. 09:46:51.356 | 109,02 € | 8 | |
06.01. 21:10:19.553 | 109,72 € | 12 | |
06.01. 17:14:39.688 | 109,00 € | 30 | |
06.01. 10:39:27.445 | 105,34 € | 19 | |
05.01. 21:08:05.055 | 105,12 € | 3 | |
05.01. 17:21:32.530 | 103,76 € | 10 | |
05.01. 16:19:47.750 | 104,58 € | 30 | |
04.01. 18:44:48.679 | 103,08 € | 19 | |
04.01. 17:35:44.958 | 102,28 € | 17 | |
04.01. 09:22:30.241 | 101,00 € | 25 | |
04.01. 08:45:18.589 | 97,18 € | 60 | |
03.01. 21:56:23.526 | 96,82 € | 4 | |
03.01. 17:39:47.720 | 96,60 € | 100 | |
03.01. 16:11:15.171 | 97,04 € | 15 | |
02.01. 16:46:53.282 | 97,05 € | 15 | |
02.01. 16:04:42.316 | 95,97 € | 2 | |
29.12. 22:26:19.122 | 97,94 € | 6 | |
29.12. 17:27:50.687 | 96,71 € | 98 | |
29.12. 13:29:00.935 | 95,22 € | 1 | |
28.12. 20:09:08.276 | 95,14 € | 80 | |
28.12. 16:28:16.078 | 96,86 € | 6 | |
28.12. 11:15:41.712 | 98,20 € | 101 | |
23.12. 16:53:44.719 | 94,88 € | 330 | |
23.12. 16:52:36.175 | 94,87 € | 300 | |
23.12. 15:50:22.413 | 94,74 € | 315 | |
23.12. 15:47:51.766 | 95,12 € | 315 | |
21.12. 11:29:58.565 | 96,68 € | 6 | |
20.12. 14:43:34.664 | 95,82 € | 21 | |
18.12. 18:13:54.153 | 96,65 € | 2 | |
16.12. 16:12:39.746 | 95,00 € | 4 | |
16.12. 14:49:47.090 | 95,73 € | 30 | |
16.12. 10:20:33.519 | 94,83 € | 11 | |
15.12. 11:37:25.088 | 98,51 € | 18 | |
15.12. 09:52:20.434 | 98,72 € | 6 | |
12.12. 19:31:51.250 | 99,28 € | 46 | |
09.12. 14:52:31.695 | 96,18 € | 20 | |
09.12. 14:29:37.361 | 96,68 € | 6 | |
07.12. 12:26:05.995 | 99,15 € | 80 | |
07.12. 12:03:03.912 | 99,18 € | 15 | |
06.12. 21:21:36.988 | 99,84 € | 15 | |
06.12. 18:10:28.415 | 99,77 € | 35 | |
06.12. 16:22:15.268 | 101,98 € | 9 | |
05.12. 22:50:18.558 | 102,72 € | 5 | |
05.12. 15:30:04.513 | 102,58 € | 9 | |
05.12. 15:23:48.421 | 102,54 € | 20 | |
02.12. 22:04:01.882 | 103,78 € | 9 | |
30.11. 22:28:02.725 | 103,32 € | 6 | |
30.11. 16:01:05.308 | 98,78 € | 30 | |
30.11. 15:11:53.857 | 103,68 € | 5 | |
30.11. 14:03:57.879 | 102,54 € | 10 | |
25.11. 13:26:55.800 | 100,70 € | 1 | |
23.11. 09:52:46.035 | 101,42 € | 30 | |
22.11. 19:00:20.020 | 101,08 € | 35 | |
21.11. 15:32:40.224 | 97,45 € | 80 | |
18.11. 22:28:02.443 | 98,20 € | 10 | |
18.11. 16:08:53.451 | 95,66 € | 42 | |
17.11. 17:57:32.211 | 94,24 € | 80 | |
17.11. 15:48:45.201 | 94,93 € | 11 | |
17.11. 15:38:57.075 | 94,29 € | 5 | |
17.11. 15:33:44.753 | 94,62 € | 13 | |
17.11. 10:55:09.162 | 97,00 € | 10 | |
16.11. 10:04:25.683 | 98,37 € | 7 | |
15.11. 21:23:10.243 | 100,08 € | 10 | |
15.11. 20:48:32.826 | 99,98 € | 50 | |
15.11. 14:43:44.765 | 103,10 € | 7 | |
15.11. 13:11:47.377 | 102,14 € | 5 | |
15.11. 11:06:02.608 | 102,14 € | 5 | |
15.11. 09:43:03.059 | 102,34 € | 20 | |
14.11. 17:12:56.741 | 102,92 € | 5 | |
14.11. 15:31:13.974 | 103,22 € | 25 | |
14.11. 15:31:13.927 | 103,22 € | 25 | |
14.11. 15:31:13.907 | 103,22 € | 50 | |
11.11. 16:54:32.579 | 108,34 € | 50 | |
10.11. 17:39:33.173 | 101,78 € | 10 | |
09.11. 14:42:38.197 | 92,57 € | 76 | |
07.11. 16:27:17.796 | 90,50 € | 8 | |
07.11. 15:58:38.511 | 90,50 € | 30 | |
04.11. 17:01:19.746 | 93,82 € | 100 | |
04.11. 13:24:55.955 | 97,39 € | 4 | |
03.11. 21:36:24.590 | 94,50 € | 5 | |
03.11. 15:00:07.321 | 95,09 € | 30 | |
02.11. 19:53:59.283 | 97,82 € | 25 | |
01.11. 12:32:16.095 | 97,84 € | 6 | |
31.10. 16:12:12.205 | 97,44 € | 100 | |
31.10. 16:03:25.106 | 97,56 € | 72 | |
28.10. 17:59:11.296 | 95,81 € | 25 | |
27.10. 19:39:57.392 | 96,97 € | 40 | |
27.10. 18:39:48.389 | 96,71 € | 6 | |
25.10. 15:54:59.980 | 94,23 € | 50 | |
24.10. 15:44:44.538 | 95,86 € | 30 | |
20.10. 09:50:12.733 | 94,90 € | 10 | |
18.10. 16:04:21.986 | 97,13 € | 25 | |
18.10. 16:00:56.655 | 96,55 € | 2 | |
17.10. 15:58:05.794 | 93,42 € | 11 | |
13.10. 10:00:45.049 | 92,38 € | 20 | |
12.10. 20:48:30.347 | 92,91 € | 18 | |
11.10. 14:10:17.727 | 93,69 € | 155 | |
10.10. 22:59:29.228 | 93,52 € | 50 | |
10.10. 22:55:28.489 | 93,52 € | 21 | |
10.10. 22:55:23.807 | 93,52 € | 21 | |
10.10. 22:55:18.550 | 93,52 € | 21 | |
10.10. 22:55:14.436 | 93,52 € | 21 | |
10.10. 22:55:09.472 | 93,52 € | 21 | |
10.10. 22:54:48.866 | 93,52 € | 50 | |
10.10. 22:50:52.197 | 93,52 € | 20 | |
10.10. 22:50:11.615 | 93,52 € | 50 | |
10.10. 17:56:52.916 | 94,84 € | 10 | |
10.10. 16:37:27.847 | 94,65 € | 1 | |
10.10. 15:44:45.815 | 94,98 € | 90 | |
07.10. 15:42:18.502 | 94,38 € | 30 | |
07.10. 11:36:32.334 | 95,07 € | 30 | |
06.10. 19:35:04.011 | 94,84 € | 5 | |
05.10. 16:56:46.558 | 94,93 € | 25 | |
04.10. 19:55:49.513 | 96,86 € | 15 | |
04.10. 16:59:02.313 | 96,83 € | 16 | |
04.10. 16:55:26.615 | 96,67 € | 16 | |
04.10. 16:50:18.059 | 96,65 € | 15 | |
04.10. 10:32:33.668 | 97,82 € | 30 | |
04.10. 09:58:14.861 | 97,78 € | 40 | |
03.10. 09:25:23.253 | 93,10 € | 5 | |
30.09. 14:48:59.400 | 92,22 € | 10 | |
29.09. 21:49:13.218 | 91,08 € | 5 | |
28.09. 19:58:18.316 | 93,89 € | 15 | |
28.09. 13:57:43.500 | 91,10 € | 30 | |
28.09. 12:36:44.971 | 91,50 € | 8 | |
28.09. 12:17:29.478 | 91,50 € | 30 | |
28.09. 10:41:44.216 | 91,50 € | 30 | |
27.09. 08:12:01.710 | 92,10 € | 46 | |
26.09. 19:52:42.410 | 90,73 € | 20 | |
26.09. 17:05:21.256 | 92,57 € | 43 | |
26.09. 11:55:44.840 | 95,30 € | 40 | |
23.09. 18:02:33.982 | 92,76 € | 5 | |
23.09. 16:00:52.052 | 92,87 € | 6 | |
22.09. 11:40:27.164 | 99,16 € | 16 | |
21.09. 18:33:41.805 | 101,76 € | 30 | |
20.09. 21:23:10.359 | 99,89 € | 4 | |
20.09. 18:21:08.498 | 100,50 € | 5 | |
20.09. 15:48:14.332 | 101,40 € | 30 | |
20.09. 11:13:23.279 | 105,00 € | 50 | |
19.09. 16:53:02.715 | 104,12 € | 30 | |
19.09. 16:17:51.820 | 104,30 € | 20 | |
19.09. 16:06:00.939 | 103,46 € | 2 | |
19.09. 13:38:30.106 | 102,82 € | 50 | |
19.09. 10:41:06.773 | 104,00 € | 15 | |
19.09. 10:13:14.660 | 104,00 € | 20 | |
19.09. 08:00:13.738 | 103,42 € | 12 | |
18.09. 17:02:36.029 | 103,76 € | 6 | |
16.09. 20:27:00.331 | 100,98 € | 1 | |
16.09. 15:59:19.879 | 101,06 € | 15 | |
16.09. 15:50:49.555 | 101,84 € | 27 | |
16.09. 15:35:16.730 | 102,66 € | 25 | |
16.09. 15:35:16.662 | 102,66 € | 50 | |
16.09. 15:35:16.639 | 102,66 € | 25 | |
15.09. 20:40:13.765 | 108,10 € | 4 | |
14.09. 17:03:45.866 | 106,64 € | 200 | |
14.09. 16:27:08.360 | 106,00 € | 19 | |
14.09. 14:26:09.589 | 109,00 € | 100 | |
14.09. 11:31:39.034 | 110,30 € | 46 | |
13.09. 19:31:05.422 | 110,98 € | 50 | |
12.09. 17:25:13.008 | 116,32 € | 66 | |
12.09. 11:12:02.301 | 115,12 € | 70 | |
09.09. 16:18:50.891 | 114,40 € | 20 | |
08.09. 20:24:51.732 | 112,34 € | 5 | |
07.09. 16:28:25.849 | 107,52 € | 5 | |
02.09. 17:13:24.168 | 110,18 € | 5 | |
01.09. 19:21:31.807 | 108,98 € | 9 | |
31.08. 20:32:45.512 | 110,98 € | 10 | |
31.08. 18:24:30.629 | 111,58 € | 27 | |
30.08. 17:07:51.324 | 113,24 € | 11 | |
30.08. 13:55:56.084 | 115,88 € | 65 | |
29.08. 16:10:07.504 | 113,76 € | 17 | |
29.08. 16:00:39.636 | 113,46 € | 12 | |
29.08. 14:11:35.633 | 113,58 € | 65 | |
26.08. 20:40:20.311 | 114,84 € | 10 | |
26.08. 19:04:34.933 | 114,30 € | 5 | |
26.08. 17:01:45.983 | 114,52 € | 50 | |
25.08. 13:42:01.927 | 117,76 € | 50 | |
25.08. 12:54:37.216 | 117,70 € | 50 | |
25.08. 11:04:52.407 | 117,74 € | 30 | |
25.08. 10:07:04.073 | 116,64 € | 20 | |
22.08. 21:17:37.896 | 111,92 € | 40 | |
22.08. 15:30:30.177 | 111,70 € | 40 | |
22.08. 15:30:30.131 | 111,70 € | 20 | |
22.08. 15:30:30.089 | 111,70 € | 20 | |
18.08. 21:06:19.644 | 115,76 € | 2 | |
18.08. 08:28:48.245 | 113,24 € | 14 | |
15.08. 22:45:04.687 | 116,66 € | 5 | |
11.08. 21:14:07.545 | 112,46 € | 3 | |
09.08. 21:14:15.699 | 108,34 € | 11 | |
05.08. 19:32:15.144 | 108,40 € | 20 | |
04.08. 21:46:09.350 | 108,42 € | 70 | |
03.08. 15:31:54.655 | 109,52 € | 10 | |
02.08. 21:34:52.167 | 110,00 € | 15 | |
01.08. 19:36:37.372 | 110,52 € | 40 | |
29.07. 20:05:04.308 | 115,06 € | 7 | |
29.07. 19:13:23.820 | 114,36 € | 4 | |
29.07. 15:32:25.132 | 120,10 € | 40 | |
29.07. 15:32:02.753 | 118,68 € | 40 | |
29.07. 14:16:42.507 | 118,52 € | 5 | |
29.07. 13:16:30.676 | 118,26 € | 1 | |
28.07. 13:25:39.668 | 116,48 € | 51 | |
27.07. 17:34:18.549 | 114,38 € | 25 | |
25.07. 20:51:59.776 | 111,68 € | 7 | |
25.07. 14:19:19.249 | 112,30 € | 36 | |
22.07. 18:22:35.492 | 111,32 € | 50 | |
21.07. 20:54:38.151 | 112,04 € | 13 | |
18.07. 19:10:09.751 | 108,96 € | 20 | |
15.07. 19:07:57.714 | 108,00 € | 30 | |
13.07. 17:53:14.829 | 106,58 € | 9 | |
12.07. 16:07:59.477 | 111,90 € | 9 | |
11.07. 22:01:42.681 | 111,66 € | 5 | |
07.07. 19:25:26.852 | 113,82 € | 10 | |
07.07. 16:40:49.881 | 112,72 € | 11 | |
30.06. 16:02:29.039 | 110,96 € | 20 | |
28.06. 16:42:56.886 | 119,02 € | 9 | |
28.06. 16:33:23.837 | 119,14 € | 8 | |
28.06. 16:24:40.363 | 119,40 € | 13 | |
28.06. 16:18:33.476 | 119,84 € | 20 | |
28.06. 16:04:03.569 | 120,02 € | 24 | |
28.06. 12:22:21.764 | 118,84 € | 42 | |
27.06. 16:36:57.501 | 116,58 € | 8 | |
27.06. 07:33:05.343 | 119,28 € | 12 | |
27.06. 07:33:05.327 | 119,28 € | 15 | |
24.06. 16:01:39.281 | 117,22 € | 10 | |
24.06. 15:57:55.227 | 116,40 € | 10 | |
21.06. 13:01:42.263 | 118,10 € | 20 | |
17.06. 15:50:41.774 | 116,96 € | 16 | |
17.06. 15:20:31.206 | 118,08 € | 19 | |
16.06. 18:10:56.312 | 116,88 € | 5 | |
15.06. 16:55:35.406 | 130,02 € | 40 | |
15.06. 15:08:02.689 | 132,36 € | 17 | |
13.06. 09:00:28.576 | 137,52 € | 8 | |
13.06. 08:10:10.383 | 136,28 € | 15 | |
10.06. 15:30:05.428 | 143,82 € | 60 | |
09.06. 18:54:59.762 | 147,98 € | 10 | |
07.06. 16:05:17.574 | 147,70 € | 2 | |
06.06. 12:26:38.113 | 147,64 € | 60 | |
06.06. 12:06:04.629 | 147,62 € | 18 | |
03.06. 11:03:12.443 | 146,48 € | 29 | |
02.06. 18:36:00.345 | 146,98 € | 7 | |
02.06. 17:07:37.615 | 146,10 € | 6 | |
31.05. 16:00:03.699 | 147,22 € | 25 | |
27.05. 15:32:05.417 | 146,70 € | 20 | |
26.05. 15:35:15.468 | 144,42 € | 15 | |
23.05. 10:21:43.284 | 143,04 € | 15 | |
19.05. 16:37:09.177 | 143,32 € | 8 | |
19.05. 16:33:32.195 | 143,34 € | 16 | |
19.05. 16:26:35.969 | 143,50 € | 15 | |
19.05. 13:52:16.059 | 143,42 € | 2 | |
19.05. 08:39:36.411 | 144,60 € | 18 | |
17.05. 11:32:50.257 | 146,38 € | 17 | |
13.05. 17:19:52.217 | 137,02 € | 13 | |
13.05. 17:15:40.937 | 137,08 € | 10 | |
13.05. 17:12:42.959 | 137,04 € | 24 | |
04.05. 17:30:00.595 | 143,68 € | 14 | |
04.05. 17:27:08.288 | 143,88 € | 32 | |
02.05. 16:45:52.277 | 139,56 € | 15 | |
02.05. 16:33:47.136 | 140,16 € | 15 | |
02.05. 08:56:41.592 | 139,26 € | 67 | |
29.04. 14:37:09.918 | 139,42 € | 30 | |
25.04. 16:03:55.773 | 128,24 € | 2 | |
14.04. 10:28:29.177 | 135,20 € | 29 | |
08.04. 21:36:44.737 | 133,08 € | 180 | |
14.03. 15:51:24.854 | 129,00 € | 8 | |
24.02. 15:00:15.596 | 122,00 € | 5 | |
24.02. 08:06:02.525 | 120,00 € | 18 | |
24.02. 07:57:04.258 | 120,00 € | 6 | |
23.02. 08:01:46.219 | 127,00 € | 15 | |
21.02. 21:37:23.458 | 128,00 € | 30 | |
21.02. 20:19:49.409 | 128,00 € | 4 | |
16.02. 10:08:27.934 | 138,00 € | 51 | |
03.02. 16:10:05.155 | 140,00 € | 8 | |
31.01. 14:28:44.489 | 137,00 € | 8 | |
31.01. 12:30:06.942 | 137,00 € | 10 | |
18.01. 10:59:49.770 | 152,00 € | 3 | |
02.12. 13:34:56.352 | 132,00 € | 20 | |
29.11. 20:21:42.614 | 143,00 € | 42 | |
22.11. 07:43:02.917 | 147,00 € | 135 | |
20.10. 18:54:22.226 | 143,00 € | 10 | |
15.10. 16:11:04.827 | 143,00 € | 17 | |
16.08. 19:00:47.825 | 135,00 € | 8 | |
26.07. 13:01:38.873 | 130,00 € | 78 | |
06.07. 15:35:12.916 | 130,00 € | 18 | |
02.07. 17:38:40.022 | 129,00 € | 8 | |
01.07. 14:50:14.464 | 130,00 € | 70 | |
26.06. 12:56:03.051 | 125,00 € | 15 | |
21.06. 16:39:31.969 | 125,00 € | 12 | |
16.06. 10:59:58.287 | 128,00 € | 18 | |
15.06. 17:13:47.106 | 128,00 € | 6 | |
17.05. 15:35:53.725 | 139,00 € | 12 | |
14.05. 15:30:06.689 | 138,00 € | 18 | |
03.05. 10:54:06.509 | 130,00 € | 20 | |
27.04. 11:39:17.253 | 131,00 € | 10 | |
04.03. 19:54:48.821 | 116,00 € | 12 | |
04.02. 16:57:02.360 | 106,00 € | 30 | |
20.01. 11:58:08.787 | 109,00 € | 50 | |
18.01. 15:50:00.048 | 111,00 € | 113 | |
05.01. 10:07:20.332 | 103,00 € | 98 | |
05.01. 10:06:47.673 | 103,00 € | 98 | |
05.01. 10:06:43.063 | 103,00 € | 98 | |
05.01. 10:06:38.432 | 103,00 € | 98 | |
28.11. 12:07:23.288 | 111,00 € | 10 | |
12.11. 20:23:28.837 | 104,00 € | 5 | |
10.11. 11:31:03.503 | 107,00 € | 18 | |
27.10. 21:02:13.473 | 94,00 € | 5 | |
24.10. 10:21:03.425 | 102,00 € | 10 | |
07.10. 16:31:13.975 | 99,00 € | 50 | |
15.09. 09:33:44.240 | 92,00 € | 30 | |
31.08. 18:44:30.334 | 85,00 € | 15 | |
20.07. 15:50:06.667 | 81,50 € | 18 | |
20.07. 15:29:24.110 | 79,00 € | 100 | |
20.07. 10:17:49.678 | 78,50 € | 100 | |
20.07. 08:12:19.086 | 79,00 € | 100 | |
15.07. 12:14:46.202 | 78,00 € | 2 | |
09.07. 12:18:45.262 | 75,50 € | 1 | |
08.07. 12:26:52.612 | 77,50 € | 2 | |
07.07. 12:14:04.011 | 78,50 € | 2 | |
06.07. 12:25:34.260 | 78,50 € | 2 | |
03.07. 10:01:02.143 | 79,00 € | 3 | |
02.07. 14:30:31.514 | 77,00 € | 2 | |
01.07. 17:11:35.449 | 76,00 € | 10 | |
11.06. 13:38:39.424 | 81,00 € | 13 | |
09.06. 15:13:42.331 | 86,50 € | 173 | |
08.06. 11:52:39.052 | 86,50 € | 1 | |
08.06. 11:50:19.382 | 86,50 € | 1 | |
29.05. 13:55:04.670 | 82,50 € | 24 | |
28.05. 10:10:37.949 | 86,50 € | 13 | |
21.05. 10:51:10.810 | 78,50 € | 13 | |
18.05. 10:50:24.275 | 72,00 € | 40 | |
09.04. 16:05:59.401 | 79,00 € | 190 | |
09.04. 15:51:03.760 | 79,00 € | 190 | |
09.04. 07:33:25.301 | 75,50 € | 150 | |
01.04. 08:30:18.146 | 64,50 € | 50 | |
26.03. 11:32:35.461 | 66,50 € | 10 | |
23.03. 18:32:10.747 | 57,00 € | 1 | |
12.03. 07:52:13.151 | 68,50 € | 1 | |
29.02. 11:04:12.840 | 84,00 € | 1 | |
16.01. 21:35:50.153 | 105,00 € | 1 | |
08.01. 21:02:40.709 | 105,00 € | 2 | |
07.01. 09:25:10.125 | 105,00 € | 30 | |
07.01. 09:23:19.865 | 105,00 € | 47 | |
07.01. 09:10:43.736 | 106,00 € | 106 | |
30.12. 13:29:14.882 | 110,00 € | 1 | |
30.12. 13:01:29.486 | 110,00 € | 1 | |
23.12. 21:26:39.544 | 111,00 € | 1 | |
23.12. 20:48:16.562 | 111,00 € | 1 | |
09.12. 16:08:03.567 | 113,00 € | 43 | |
05.12. 12:11:39.511 | 111,00 € | 2 | |
27.11. 17:14:27.342 | 115,00 € | 2 | |
20.11. 16:07:30.904 | 113,00 € | 9 | |
16.10. 14:23:12.809 | 110,00 € | 1 | |
15.10. 18:43:28.670 | 111,00 € | 113 | |
07.10. 16:11:11.676 | 109,00 € | 3 | |
07.10. 10:31:30.646 | 109,00 € | 1 | |
07.10. 09:19:15.055 | 109,00 € | 1 | |
04.10. 09:35:25.306 | 108,00 € | 1 | |
15.09. 18:35:22.016 | 113,74 € | 1 | |
24.07. 08:00:43.100 | 99,12 € | 80 | |
23.07. 17:27:21.108 | 98,55 € | 50 | |
23.07. 16:53:17.567 | 97,96 € | 1 | |
20.06. 10:16:26.062 | 93,248 € | 2 | |
05.06. 14:47:50.459 | 89,637 € | 100 | |
14.05. 19:21:20.651 | 90,0809 € | 490 | |
18.04. 08:20:03.328 | 93,247 € | 28 | |
17.04. 19:46:27.333 | 93,9301 € | 490 | |
16.04. 18:05:01.239 | 92,67 € | 20 | |
15.04. 15:59:50.397 | 92,39 € | 164 | |
15.04. 15:48:45.090 | 92,284 € | 165 | |
15.04. 08:01:38.516 | 92,957 € | 129 | |
12.04. 19:07:06.681 | 92,239 € | 5 | |
11.04. 16:22:18.967 | 91,029 € | 45 | |
08.04. 10:55:03.801 | 93,682 € | 1 | |
21.03. 11:24:51.032 | 88,305 € | 1 | |
14.01. 16:23:32.316 | 82,371 € | 87 | |
27.10. 10:00:49.086 | 83,528 € | 2 | |
09.10. 15:34:57.361 | 91,592 € | 108 | |
31.07. 16:12:18.790 | 100,013 € | 6 | |
25.07. 10:08:48.244 | 99,62 € | 75 | |
19.07. 20:51:16.925 | 94,924 € | 150 | |
19.07. 20:49:40.584 | 94,96 € | 110 | |
17.07. 13:12:51.820 | 92,585 € | 11 | |
13.07. 16:36:26.801 | 95,533 € | 13 | |
13.07. 16:32:48.138 | 95,472 € | 39 | |
12.06. 21:45:51.030 | 98,503 € | 3 | |
11.06. 08:56:43.283 | 99,027 € | 1 | |
05.06. 16:16:50.849 | 98,973 € | 1 | |
22.05. 18:15:55.518 | 97,611 € | 1 | |
22.05. 16:28:47.546 | 97,972 € | 1 | |
22.05. 12:55:07.457 | 97,212 € | 1 | |
21.05. 20:56:50.374 | 98,013 € | 1 | |
17.05. 16:55:04.754 | 96,958 € | 1 | |
07.05. 16:36:18.313 | 91,652 € | 1 | |
07.05. 12:02:02.378 | 91,248 € | 1 | |
28.04. 10:00:47.652 | 90,76 € | 1 | |
16.04. 22:48:16.835 | 91,562 € | 108 | |
29.03. 17:42:02.589 | 82,044 € | 3 | |
08.02. 08:04:00.739 | 83,27 € | 5 | |
30.01. 13:43:43.614 | 88,634 € | 32 | |
04.01. 16:33:40.966 | 88,901 € | 19 | |
28.12. 14:23:27.774 | 89,824 € | 1 | |
11.12. 14:03:16.817 | 90,463 € | 1 | |
06.12. 13:03:31.864 | 89,353 € | 16 | |
17.10. 12:11:29.197 | 91,244 € | 21 | |
13.10. 16:41:52.953 | 91,068 € | 19 | |
09.10. 16:49:02.329 | 92,623 € | 9 | |
02.10. 16:40:17.914 | 88,923 € | 25 | |
02.10. 16:04:15.917 | 88,732 € | 1 | |
25.09. 15:56:51.676 | 87,195 € | 1 | |
25.07. 21:18:04.815 | 82,625 € | 1 | |
25.07. 13:27:11.333 | 83,896 € | 200 | |
24.07. 22:16:40.566 | 84,453 € | 200 | |
23.07. 17:00:53.651 | 84,305 € | 1 | |
13.07. 15:56:53.770 | 85,592 € | 27 | |
22.06. 21:57:35.651 | 84,007 € | 1 | |
19.06. 15:45:55.873 | 84,604 € | 100 | |
19.06. 15:45:13.834 | 84,63 € | 50 | |
19.06. 15:36:47.293 | 84,678 € | 50 | |
19.06. 15:36:21.390 | 84,666 € | 187 | |
19.06. 15:33:38.327 | 84,251 € | 140 | |
19.06. 13:31:31.329 | 82,00 € | 100 | |
10.06. 11:45:50.139 | 79,842 € | 1 | |
19.05. 15:30:18.646 | 75,367 € | 2 | |
16.05. 22:41:25.329 | 79,632 € | 1 | |
10.05. 19:12:02.893 | 80,39 € | 8 | |
09.05. 22:49:08.393 | 79,07 € | 1 | |
08.05. 19:09:23.907 | 78,813 € | 1 | |
27.04. 19:26:25.251 | 81,002 € | 60 | |
22.04. 12:38:17.242 | 83,276 € | 1 | |
18.04. 15:50:52.561 | 81,793 € | 183 | |
18.04. 15:36:13.048 | 84,468 € | 183 | |
18.04. 15:33:00.429 | 81,288 € | 191 | |
18.04. 10:29:15.698 | 85,598 € | 191 | |
18.04. 09:55:46.598 | 84,909 € | 55 | |
18.04. 09:52:05.124 | 84,934 € | 50 | |
12.04. 15:26:58.429 | 86,808 € | 7 | |
31.03. 21:43:04.296 | 84,389 € | 1 | |
29.03. 22:14:17.330 | 82,968 € | 1 | |
23.03. 18:20:30.773 | 83,767 € | 1 | |
22.03. 18:36:37.170 | 82,714 € | 1 | |
21.03. 18:43:40.955 | 82,682 € | 6 | |
17.03. 13:32:31.287 | 85,451 € | 7 | |
10.03. 19:08:22.042 | 84,935 € | 7 | |
22.02. 17:51:49.612 | 85,232 € | 2 | |
22.02. 15:53:01.631 | 85,58 € | 32 | |
18.02. 10:10:52.058 | 83,851 € | 1 | |
14.02. 17:28:49.408 | 83,153 € | 1 | |
13.02. 16:35:39.966 | 83,51 € | 1 | |
02.02. 18:20:01.116 | 81,552 € | 1 | |
23.01. 19:15:54.795 | 77,726 € | 1 | |
16.01. 17:25:12.190 | 77,864 € | 3 | |
15.01. 18:13:19.745 | 78,172 € | 3 | |
23.12. 11:45:40.566 | 77,104 € | 1 | |
08.12. 20:47:32.154 | 78,364 € | 1 | |
05.12. 12:05:18.114 | 74,783 € | 1 | |
30.11. 15:34:37.182 | 74,537 € | 400 | |
30.11. 11:15:56.679 | 72,704 € | 200 | |
17.11. 21:35:38.925 | 73,915 € | 1 | |
13.11. 17:00:44.564 | 70,18 € | 1 | |
09.11. 14:40:09.626 | 63,733 € | 100 | |
09.11. 14:39:00.161 | 63,733 € | 100 | |
09.11. 14:31:18.946 | 63,669 € | 100 | |
09.11. 12:02:08.771 | 63,019 € | 100 | |
09.11. 11:55:04.664 | 63,337 € | 100 | |
01.11. 22:48:11.427 | 66,24 € | 1 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
21.12. 12:58:00 | 114 | 65,58 € | 66,28 € | 114 |
21.12. 12:54:00 | 114 | 65,58 € | 66,28 € | 114 |
21.12. 12:51:00 | 114 | 65,58 € | 66,28 € | 114 |
21.12. 12:48:00 | 114 | 65,58 € | 66,28 € | 114 |
21.12. 12:45:00 | 114 | 65,58 € | 66,28 € | 114 |
21.12. 12:42:00 | 114 | 65,58 € | 66,28 € | 114 |
21.12. 12:39:00 | 114 | 65,58 € | 66,28 € | 114 |
21.12. 12:36:00 | 114 | 65,58 € | 66,28 € | 114 |
21.12. 12:33:00 | 114 | 65,58 € | 66,28 € | 114 |
Stammdaten
WKN | A0DP2A |
ISIN | US1508701034 |
Branche | Chemie |
Herkunft | USA |
Aktienanzahl | 108,02 Mio. |
Marktkapitalisierung | 7,02 Mrd. |
Dividende je Aktie | 2,720 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 58,70 % |
Abstand 52W Hoch | 58,70 % |
Abstand 52W Tief | 3,13 % |
Vola 30 Tage | 12,94 % |
Vola 250 Tage | 37,49 % |
KGV | 9,90 (2021) |
KCV | 11,02 (2020) |
Gewinn je Aktie | 16,990 (2021) |
Cashflow/Aktie | 11,760 (2020) |
Dividende je Aktie | 2,720 USD (2021) |
Dividendenausschüttung in Mio. | 304,000 USD (2021) |
Performance
1 Woche | 65,180 | +1,151 | |
1 Monat | 72,300 | -8,811 | |
6 Monate | 128,125 | -48,542 | |
Lfd. Jahr | 141,325 | -53,349 | |
1 Jahr | 140,150 | -52,958 | |
3 Jahre | 140,500 | -53,075 | |
5 Jahre | 111,500 | -40,870 |
Aktuelle Nachrichten
17.10.2017 18:02
Die EU nimmt das Joint Venture zwischen Celanese und Blackstone unter die Lupe.
26.07.2017 16:12
Celanese -Sprecher: Geschäftsräume von EU-Kartellbehörde durchsucht