10,550€
-0,94%
Echtzeit-Aktienkurs Huntsman Corp.
Bid:
Ask:
Aktienkurse zur Huntsman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,65 | 10,85 | 10,55 | 10,65 | 0,00% | - |
| 08.05.2025 | 10,05 | 10,85 | 9,98 | 10,65 | 7,58% | - |
| 07.05.2025 | 10,10 | 10,10 | 9,90 | 9,90 | -2,94% | 515,00 |
| 06.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | 32,00 |
| 05.05.2025 | 10,70 | 10,70 | 10,50 | 10,50 | -2,78% | 190,00 |
| 02.05.2025 | 11,50 | 11,60 | 10,80 | 10,80 | -8,47% | 316,00 |
| 30.04.2025 | 11,90 | 11,90 | 11,70 | 11,80 | -0,42% | 3.114,00 |
| 29.04.2025 | 11,75 | 11,95 | 11,55 | 11,85 | 0,42% | - |
| 28.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | 607,00 |
| 25.04.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -0,85% | 864,00 |
| 24.04.2025 | 11,30 | 11,80 | 11,30 | 11,80 | 3,96% | 565,00 |
| 23.04.2025 | 11,65 | 12,25 | 11,35 | 11,35 | -0,44% | - |
| 22.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | 259,00 |
| 17.04.2025 | 11,40 | 11,40 | 11,20 | 11,20 | -1,75% | 451,00 |
| 16.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -5,00% | 20,00 |
| 15.04.2025 | 12,20 | 12,20 | 12,00 | 12,00 | 0,84% | 833,00 |
| 14.04.2025 | 12,50 | 12,50 | 11,90 | 11,90 | 1,71% | 118,00 |
| 11.04.2025 | 11,90 | 11,90 | 11,70 | 11,70 | 0,86% | 52,00 |
| 10.04.2025 | 11,80 | 11,80 | 11,60 | 11,60 | -8,66% | 112,00 |
| 09.04.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 8,55% | 2.600,00 |
| 08.04.2025 | 12,20 | 12,20 | 11,70 | 11,70 | -0,85% | 689,00 |
| 07.04.2025 | 11,70 | 11,80 | 11,70 | 11,80 | -1,67% | 246,00 |
| 04.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | 34,00 |
| 03.04.2025 | 13,60 | 13,60 | 12,40 | 12,40 | -13,59% | 2.235,00 |
| 02.04.2025 | 14,35 | 14,45 | 14,15 | 14,35 | -1,71% | - |
| 01.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | 1,00 |
| 31.03.2025 | 14,50 | 14,50 | 14,20 | 14,20 | -5,96% | 52,00 |
| 28.03.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 2,03% | 184,00 |
| 27.03.2025 | 15,00 | 15,00 | 14,80 | 14,80 | -1,33% | 80,00 |
| 26.03.2025 | 14,90 | 15,00 | 14,90 | 15,00 | -1,96% | 300,00 |
| 25.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | 600,00 |
| 24.03.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 3,40% | 930,00 |
| 21.03.2025 | 15,10 | 15,10 | 14,70 | 14,70 | -4,55% | 688,00 |
| 20.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | 646,00 |
| 19.03.2025 | 16,00 | 16,00 | 15,60 | 15,60 | -3,11% | 747,00 |
| 18.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | 1,00 |
| 17.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,94% | 1,00 |
| 14.03.2025 | 15,45 | 16,05 | 15,35 | 15,95 | 2,24% | - |
| 13.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | 70,00 |
| 12.03.2025 | 15,40 | 15,40 | 15,20 | 15,20 | -1,30% | 164,00 |
| 11.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -6,10% | 72,00 |
| 10.03.2025 | 15,80 | 16,40 | 15,80 | 16,40 | 1,86% | 551,00 |
| 07.03.2025 | 16,50 | 16,50 | 16,10 | 16,10 | -2,72% | 845,00 |
| 06.03.2025 | 16,35 | 16,75 | 16,05 | 16,55 | 8,88% | - |
| 05.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | 20,00 |
| 04.03.2025 | 15,40 | 15,40 | 14,90 | 14,90 | -8,02% | 876,00 |
| 03.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 1.200,00 |
| 28.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,31% | 1.137,00 |
| 27.02.2025 | 16,45 | 16,55 | 16,15 | 16,25 | -0,61% | - |
| 26.02.2025 | 16,85 | 17,00 | 16,35 | 16,35 | -2,10% | - |
| 25.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | 1,00 |
| 24.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,30% | 1,00 |
| 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 |