17,750€
-0,28%
Echtzeit-Aktienkurs Huntsman Corp.
Bid:
Ask:
Aktienkurse zur Huntsman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 17,65 | 17,75 | 17,60 | 17,75 | -0,28% | 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% | - |
| 27.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 5,66% | 85,00 |
| 26.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | 23,00 |
| 25.09.2024 | 21,20 | 21,50 | 20,90 | 21,10 | 0,00% | - |
| 24.09.2024 | 20,40 | 21,50 | 20,40 | 21,10 | 2,93% | - |
| 23.09.2024 | 20,20 | 20,70 | 20,10 | 20,50 | 1,99% | - |
| 20.09.2024 | 20,40 | 20,40 | 19,85 | 20,10 | -0,99% | - |
| 19.09.2024 | 20,05 | 20,70 | 20,05 | 20,30 | 1,75% | - |
| 18.09.2024 | 19,85 | 20,30 | 19,85 | 19,95 | -1,24% | - |
| 17.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | 100,00 |
| 16.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,75% | 20,00 |
| 13.09.2024 | 19,30 | 20,10 | 19,25 | 19,95 | 2,57% | - |
| 12.09.2024 | 19,40 | 19,75 | 19,15 | 19,45 | 0,52% | - |
| 11.09.2024 | 19,15 | 19,45 | 18,85 | 19,35 | 0,00% | - |
| 10.09.2024 | 19,45 | 19,55 | 19,15 | 19,35 | 0,26% | - |
| 09.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,77% | 500,00 |
| 06.09.2024 | 19,70 | 19,85 | 19,15 | 19,45 | -1,02% | - |
| 05.09.2024 | 19,80 | 20,10 | 19,55 | 19,65 | -1,01% | - |
| 04.09.2024 | 19,25 | 19,85 | 19,15 | 19,85 | 2,58% | - |
| 03.09.2024 | 19,85 | 19,95 | 19,35 | 19,35 | -2,76% | - |
| 02.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,25% | 55,00 |
| 30.08.2024 | 19,80 | 20,10 | 19,75 | 19,95 | 0,50% | - |
| 29.08.2024 | 19,60 | 20,10 | 19,60 | 19,85 | 1,28% | - |
| 28.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | 7,00 |
| 27.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,76% | 1,00 |
| 26.08.2024 | 19,55 | 20,10 | 19,55 | 19,75 | 3,95% | - |
| 23.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 1,00 |
| 22.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,33% | 382,00 |
| 21.08.2024 | 18,65 | 19,05 | 18,65 | 18,85 | 1,07% | - |
| 20.08.2024 | 18,95 | 18,95 | 18,65 | 18,65 | -1,06% | - |
| 19.08.2024 | 18,95 | 19,05 | 18,85 | 18,85 | -0,53% | - |
| 16.08.2024 | 19,05 | 19,05 | 18,85 | 18,95 | 1,88% | - |
| 15.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | 1,00 |
| 14.08.2024 | 18,60 | 18,60 | 18,50 | 18,50 | 0,54% | 887,00 |
| 13.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,27% | 100,00 |
| 12.08.2024 | 18,60 | 18,65 | 18,35 | 18,35 | -1,34% | - |
| 09.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | 190,00 |
| 08.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | 1,00 |
| 07.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -4,50% | 278,00 |
| 06.08.2024 | 19,80 | 20,00 | 19,80 | 20,00 | 2,56% | 946,00 |
| 05.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -4,88% | 6,00 |
| 02.08.2024 | 21,20 | 21,30 | 20,10 | 20,50 | -7,66% | - |