16,850€
Echtzeit-Aktienkurs Huntsman Corp
Bid:
Ask:
Aktienkurse zur Huntsman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 16,95 | 17,35 | 16,75 | 16,85 | 0,00% | - |
| 20.02.2025 | 17,25 | 17,75 | 16,85 | 16,85 | -2,32% | - |
| 19.02.2025 | 17,05 | 17,45 | 16,65 | 17,25 | 0,29% | - |
| 18.02.2025 | 16,20 | 17,30 | 16,20 | 17,20 | 5,52% | 3.057,00 |
| 17.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | 50,00 |
| 14.02.2025 | 16,20 | 16,40 | 16,10 | 16,40 | 1,23% | 440,00 |
| 13.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,93% | 45,00 |
| 12.02.2025 | 16,25 | 16,35 | 15,85 | 16,05 | -1,23% | - |
| 11.02.2025 | 16,45 | 16,45 | 16,05 | 16,25 | -1,52% | - |
| 10.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | 65,00 |
| 07.02.2025 | 16,60 | 16,90 | 16,40 | 16,40 | -0,91% | 255,00 |
| 06.02.2025 | 15,75 | 16,65 | 15,75 | 16,55 | 6,09% | - |
| 05.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,19% | 15,00 |
| 04.02.2025 | 15,65 | 16,05 | 15,45 | 15,95 | 1,59% | - |
| 03.02.2025 | 16,30 | 16,30 | 15,30 | 15,70 | -4,27% | 398,00 |
| 31.01.2025 | 16,70 | 16,70 | 16,40 | 16,40 | 0,61% | 543,00 |
| 30.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | 100,00 |
| 29.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,30% | 90,00 |
| 28.01.2025 | 16,55 | 16,95 | 16,55 | 16,85 | 3,37% | - |
| 27.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | 258,00 |
| 24.01.2025 | 16,50 | 16,60 | 16,50 | 16,60 | -0,60% | 102,00 |
| 23.01.2025 | 16,90 | 16,90 | 16,70 | 16,70 | -0,89% | 8,00 |
| 22.01.2025 | 17,25 | 17,25 | 16,75 | 16,85 | -2,03% | - |
| 21.01.2025 | 17,30 | 17,30 | 17,20 | 17,20 | -0,29% | 273,00 |
| 20.01.2025 | 17,35 | 17,35 | 17,15 | 17,25 | 1,47% | - |
| 17.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,89% | 135,00 |
| 16.01.2025 | 16,95 | 16,95 | 16,65 | 16,85 | 0,30% | - |
| 15.01.2025 | 16,30 | 16,80 | 16,30 | 16,80 | 2,44% | 192,00 |
| 14.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | 10,00 |
| 13.01.2025 | 15,80 | 15,90 | 15,80 | 15,90 | -1,24% | 142,00 |
| 10.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,31% | 25,00 |
| 09.01.2025 | 16,05 | 16,05 | 15,95 | 16,05 | -2,13% | - |
| 08.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 2,00 |
| 07.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 1,00 |
| 06.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,30% | 61,00 |
| 03.01.2025 | 17,05 | 17,05 | 16,55 | 16,55 | -4,89% | - |
| 02.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | 1,00 |
| 30.12.2024 | 17,10 | 17,10 | 17,00 | 17,00 | -1,73% | 126,00 |
| 27.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | 24,00 |
| 23.12.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | 1,00 |
| 20.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | 280,00 |
| 19.12.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | 100,00 |
| 18.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | 50,00 |
| 17.12.2024 | 17,80 | 17,80 | 17,70 | 17,70 | -2,75% | 3,00 |
| 16.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,28% | 1,00 |
| 13.12.2024 | 18,25 | 18,25 | 17,75 | 18,15 | -1,63% | - |
| 12.12.2024 | 18,45 | 18,65 | 18,35 | 18,45 | -1,86% | - |
| 11.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | 2.073,00 |
| 10.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | 10,00 |
| 09.12.2024 | 18,90 | 19,70 | 18,90 | 19,70 | 5,35% | 251,00 |
| 06.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,84% | 500,00 |
| 05.12.2024 | 19,30 | 19,45 | 18,95 | 19,05 | -0,52% | - |
| 04.12.2024 | 18,90 | 19,35 | 18,75 | 19,15 | 1,86% | - |
| 03.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | 1,00 |
| 02.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,81% | 76,00 |
| 29.11.2024 | 18,50 | 18,75 | 18,45 | 18,55 | -0,54% | - |
| 28.11.2024 | 18,60 | 18,65 | 18,55 | 18,65 | 1,36% | - |
| 27.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,81% | 515,00 |
| 26.11.2024 | 19,00 | 19,05 | 18,35 | 18,55 | -2,37% | - |
| 25.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | 2,00 |
| 22.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,27% | 50,00 |
| 21.11.2024 | 18,45 | 18,85 | 18,25 | 18,75 | 1,90% | - |
| 20.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,27% | 15,00 |
| 19.11.2024 | 18,35 | 18,45 | 18,15 | 18,35 | 0,00% | - |
| 18.11.2024 | 18,55 | 18,65 | 18,25 | 18,35 | 0,82% | - |
| 15.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,27% | 4,00 |
| 14.11.2024 | 18,60 | 18,75 | 18,15 | 18,25 | -1,88% | - |
| 13.11.2024 | 18,40 | 18,60 | 18,40 | 18,60 | 1,36% | 315,00 |
| 12.11.2024 | 18,80 | 18,85 | 18,35 | 18,35 | -2,65% | - |
| 11.11.2024 | 19,10 | 19,35 | 18,75 | 18,85 | -1,82% | - |
| 08.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | 100,00 |
| 07.11.2024 | 19,60 | 19,80 | 19,60 | 19,80 | 0,00% | 2.318,00 |
| 06.11.2024 | 19,70 | 19,80 | 19,70 | 19,80 | 1,02% | 356,00 |
| 05.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,49% | 200,00 |
| 04.11.2024 | 20,00 | 20,30 | 19,85 | 20,10 | 0,50% | - |
| 01.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | 100,00 |
| 31.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 63,00 |
| 30.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 63,00 |
| 29.10.2024 | 20,80 | 20,90 | 20,50 | 20,50 | -1,91% | - |
| 28.10.2024 | 20,80 | 21,10 | 20,70 | 20,90 | 0,97% | - |
| 25.10.2024 | 21,00 | 21,10 | 20,70 | 20,70 | -1,43% | - |
| 24.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 100,00 |
| 23.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | 69,00 |
| 22.10.2024 | 21,20 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 21.10.2024 | 21,80 | 21,90 | 21,30 | 21,30 | -1,39% | - |
| 18.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | 25,00 |
| 17.10.2024 | 21,60 | 21,90 | 21,50 | 21,70 | 1,40% | - |
| 16.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 1,00 |
| 15.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | 1,00 |
| 14.10.2024 | 22,00 | 22,00 | 21,50 | 21,70 | -0,91% | - |
| 11.10.2024 | 21,80 | 22,10 | 21,60 | 21,90 | 0,92% | - |
| 10.10.2024 | 21,40 | 21,90 | 21,30 | 21,70 | 0,93% | - |
| 09.10.2024 | 21,20 | 21,70 | 21,10 | 21,50 | 0,94% | - |
| 08.10.2024 | 22,10 | 22,10 | 20,70 | 21,30 | -4,05% | - |
| 07.10.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,45% | 101,00 |
| 04.10.2024 | 21,60 | 22,10 | 21,50 | 22,10 | 3,27% | - |
| 03.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 1,00 |
| 02.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | 300,00 |
| 01.10.2024 | 21,80 | 22,00 | 21,50 | 21,70 | 0,00% | - |
| 30.09.2024 | 22,00 | 22,00 | 21,50 | 21,70 | -3,13% | - |