Celanese Corp (C1NS34)

C1NS34
🏛️ Brasilien →
108.02
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 108.01 108.02 108.01 108.02 0.0M
2025-09-25 110.99 110.99 108.24 108.24 0.0M
2025-09-24 113.52 113.52 112.90 113.30 0.0M
2025-09-23 117.96 117.96 112.92 112.92 0.0M
2025-09-22 116.28 116.28 116.28 116.28 0.0M
2025-09-19 117.78 117.78 117.78 117.78 0.0M
2025-09-18 120.60 120.60 120.60 120.60 0.0M
2025-09-17 121.08 121.08 121.08 121.08 0.0M
2025-09-16 118.92 120.00 118.92 120.00 0.0M
2025-09-15 124.44 124.44 124.44 124.44 0.0M
2025-09-12 123.89 123.89 122.58 122.58 0.0M
2025-09-11 120.60 121.80 120.60 121.80 0.0M
2025-09-10 122.52 122.52 120.60 120.60 0.0M
2025-09-09 123.77 123.77 122.24 122.24 0.0M
2025-09-08 127.52 127.52 124.94 125.30 0.0M
2025-09-05 124.85 131.56 124.85 131.45 0.0M
2025-09-04 122.04 125.18 121.91 125.18 0.0M
2025-09-03 127.92 128.05 121.98 122.33 0.0M
2025-09-02 123.76 123.76 123.76 123.76 0.0M
2025-09-01 132.48 135.00 132.48 135.00 0.0M
2025-08-29 128.96 129.80 128.96 129.80 0.0M
2025-08-28 126.64 126.75 126.64 126.75 0.0M
2025-08-22 125.00 131.28 125.00 131.28 0.0M
2025-08-21 123.24 123.24 123.24 123.24 0.0M
2025-08-19 123.12 124.58 122.90 124.08 0.0M
2025-08-18 114.30 117.48 114.30 117.15 0.0M
2025-08-15 114.31 114.60 114.31 114.60 0.0M
2025-08-14 110.55 114.62 110.55 114.62 0.0M
2025-08-13 115.17 115.61 115.09 115.61 0.0M
2025-08-12 111.50 115.57 109.85 111.28 0.0M
2025-08-11 128.05 128.05 128.05 128.05 0.0M
2025-08-08 130.78 130.78 130.00 130.00 0.0M
2025-08-07 132.40 132.40 132.40 132.40 0.0M
2025-08-04 132.99 132.99 132.99 132.99 0.0M
2025-08-01 135.47 135.47 135.47 135.47 0.0M
2025-07-30 150.25 150.25 150.25 150.25 0.0M
2025-07-29 160.27 160.27 160.27 160.27 0.0M
2025-07-28 161.68 161.68 161.68 161.68 0.0M
2025-07-25 163.14 163.14 163.14 163.14 0.0M
2025-07-23 166.02 166.02 166.02 166.02 0.0M
2025-07-22 163.14 163.14 163.14 163.14 0.0M
2025-07-21 161.70 161.70 161.70 161.70 0.0M
2025-07-18 160.00 160.00 160.00 160.00 0.0M
2025-07-15 161.41 161.41 161.41 161.41 0.0M
2025-07-14 165.50 165.50 165.50 165.50 0.0M
2025-07-11 169.32 169.32 169.32 169.32 0.0M
2025-07-10 174.08 174.46 172.84 173.14 0.0M
2025-07-09 164.96 164.96 164.96 164.96 0.0M
2025-07-08 165.20 165.92 165.20 165.92 0.0M
2025-07-07 160.82 160.82 160.82 160.82 0.0M
2025-07-02 164.64 164.64 164.64 164.64 0.0M
2025-07-01 159.04 159.04 159.04 159.04 0.0M
2025-06-30 152.06 152.14 152.06 152.14 0.0M
2025-06-27 153.76 155.75 153.63 155.75 0.0M
2025-06-26 157.65 157.65 155.91 155.91 0.0M
2025-06-25 153.53 154.65 153.53 154.65 0.0M
2025-06-24 153.60 153.90 153.60 153.90 0.0M
2025-06-23 148.90 148.90 148.90 148.90 0.0M
2025-06-18 149.67 149.67 149.67 149.67 0.0M
2025-06-17 151.05 151.35 149.90 149.90 0.0M
2025-06-16 154.50 154.50 154.50 154.50 0.0M
2025-06-13 151.30 151.30 151.30 151.30 0.0M
2025-06-12 156.80 156.80 156.80 156.80 0.0M
2025-06-11 162.52 162.52 162.52 162.52 0.0M
2025-06-06 154.28 154.28 154.28 154.28 0.0M
2025-06-05 153.40 153.40 153.40 153.40 0.0M
2025-06-03 150.75 152.55 150.75 152.55 0.0M
2025-06-02 151.80 151.80 146.55 148.05 0.0M
2025-05-30 151.80 151.80 150.60 150.60 0.0M
2025-05-29 154.95 154.95 154.95 154.95 0.0M
2025-05-28 155.04 156.00 153.60 153.60 0.0M
2025-05-27 154.00 154.00 154.00 154.00 0.0M
2025-05-23 148.35 148.35 147.96 147.96 0.0M
2025-05-22 148.45 149.10 148.45 149.10 0.0M
2025-05-21 150.98 150.98 148.95 148.95 0.0M
2025-05-20 152.28 152.28 151.02 151.02 0.0M
2025-05-19 147.71 147.71 147.71 147.71 0.0M
2025-05-16 150.22 150.22 150.22 150.22 0.0M
2025-05-15 146.32 148.05 146.32 148.05 0.0M
2025-05-14 146.49 146.49 146.49 146.49 0.0M
2025-05-13 152.28 152.28 152.28 152.28 0.0M
2025-05-12 156.55 156.55 156.55 156.55 0.0M
2025-05-09 144.15 144.15 144.15 144.15 0.0M
2025-05-08 148.05 148.05 148.05 148.05 0.0M
2025-05-07 138.03 138.03 138.03 138.03 0.0M
2025-05-06 137.27 137.27 137.27 137.27 0.0M
2025-05-05 126.47 126.47 126.47 126.47 0.0M
2025-05-02 128.44 129.47 128.44 129.47 0.0M
2025-04-30 125.32 125.32 125.32 125.32 0.0M
2025-04-28 126.07 126.07 124.20 124.20 0.0M
2025-04-25 122.06 122.06 122.06 122.06 0.0M
2025-04-23 128.91 128.91 119.71 119.71 0.0M
2025-04-22 118.41 118.41 118.41 118.41 0.0M
2025-04-17 115.39 115.39 115.39 115.39 0.0M
2025-04-16 109.42 109.42 109.42 109.42 0.0M
2025-04-15 113.87 113.87 111.81 111.81 0.0M
2025-04-11 110.99 110.99 110.99 110.99 0.0M
2025-04-10 129.79 129.79 110.93 110.93 0.0M
2025-04-09 127.80 128.50 127.80 128.50 0.0M
2025-04-08 123.12 123.12 110.56 110.99 0.0M
2025-04-07 115.00 119.76 115.00 118.53 0.0M
2025-04-04 120.00 120.64 119.42 120.39 0.0M
2025-04-03 136.00 136.00 133.71 133.71 0.0M
2025-03-31 167.68 167.68 163.50 163.50 0.0M
2025-03-28 167.11 167.11 163.79 163.79 0.0M
2025-03-27 167.05 167.05 167.05 167.05 0.0M
2025-03-26 168.47 168.47 168.47 168.47 0.0M
2025-03-25 167.75 167.75 167.75 167.75 0.0M
2025-03-24 168.06 168.06 168.06 168.06 0.0M
2025-03-21 162.72 162.72 162.72 162.72 0.0M
2025-03-20 159.72 161.27 159.72 161.27 0.0M
2025-03-18 163.47 163.47 163.47 163.47 0.0M
2025-03-17 164.03 164.03 164.03 164.03 0.0M
2025-03-14 162.75 162.75 162.75 162.75 0.0M
2025-03-13 153.60 153.60 153.60 153.60 0.0M
2025-03-12 152.63 152.63 152.63 152.63 0.0M
2025-03-11 158.24 158.24 158.24 158.24 0.0M
2025-03-10 158.56 158.56 158.56 158.56 0.0M
2025-03-07 159.87 159.87 159.87 159.87 0.0M
2025-03-06 159.68 159.68 159.68 159.68 0.0M
2025-03-05 154.20 154.20 154.20 154.20 0.0M
2025-02-28 150.15 150.15 150.15 150.15 0.0M
2025-02-27 151.24 151.24 151.24 151.24 0.0M
2025-02-26 156.56 157.46 154.09 154.09 0.0M
2025-02-25 155.97 155.97 155.97 155.97 0.0M
2025-02-24 150.00 150.00 143.97 143.97 0.0M
2025-02-21 148.78 149.64 148.78 149.64 0.0M
2025-02-20 155.16 155.16 148.78 148.78 0.0M
2025-02-19 167.73 167.73 152.30 153.54 0.0M
2025-02-14 198.93 198.93 198.93 198.93 0.0M
2025-02-13 190.24 190.24 190.24 190.24 0.0M
2025-02-11 193.80 194.37 193.80 194.37 0.0M
2025-02-10 195.60 195.60 194.20 195.60 0.0M
2025-02-07 197.68 197.68 197.68 197.68 0.0M
2025-02-05 202.02 202.02 202.02 202.02 0.0M
2025-02-04 205.80 205.80 205.80 205.80 0.0M
2025-02-03 201.24 201.24 201.24 201.24 0.0M
2025-01-31 208.39 208.39 207.54 207.54 0.0M
2025-01-30 207.46 207.46 207.46 207.46 0.0M
2025-01-29 209.43 209.43 209.43 209.43 0.0M
2025-01-28 221.98 221.98 221.98 221.98 0.0M
2025-01-27 218.12 218.12 218.12 218.12 0.0M
2025-01-24 216.04 218.34 216.04 218.34 0.0M
2025-01-22 220.08 220.08 220.08 220.08 0.0M
2025-01-21 220.66 224.56 220.66 224.40 0.0M
2025-01-17 215.38 223.00 215.38 223.00 0.0M
2025-01-16 215.17 215.17 215.17 215.17 0.0M
2025-01-14 215.93 215.93 215.93 215.93 0.0M
2025-01-13 203.00 205.40 203.00 205.40 0.0M
2025-01-10 200.59 200.59 200.52 200.52 0.0M
2025-01-09 200.15 201.00 200.15 201.00 0.0M
2025-01-08 202.28 202.28 197.71 197.71 0.0M
2025-01-07 205.40 205.40 205.40 205.40 0.0M
2025-01-06 201.93 203.20 201.93 203.20 0.0M
2025-01-03 209.01 210.00 206.91 206.91 0.0M
2025-01-02 217.98 219.03 211.27 211.27 0.0M