8,010€
0,25%
Echtzeit-Aktienkurs Huntsman Corp.
Bid:
Ask:
Aktienkurse zur Huntsman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 7,93 | 7,93 | 7,93 | 7,93 | -0,80% | - |
| 22.09.2026 | 7,99 | 7,99 | 7,99 | 7,99 | 2,25% | 140,00 |
| 21.09.2026 | 7,92 | 7,92 | 7,74 | 7,81 | -0,38% | 1.395,00 |
| 18.09.2026 | 7,96 | 7,99 | 7,80 | 7,84 | -3,16% | - |
| 17.09.2026 | 8,10 | 8,10 | 8,10 | 8,10 | 0,25% | 35,00 |
| 16.09.2026 | 7,88 | 8,08 | 7,88 | 8,08 | 0,22% | 221,00 |
| 15.09.2026 | 8,07 | 8,07 | 8,06 | 8,06 | -0,49% | 754,00 |
| 14.09.2026 | 8,25 | 8,32 | 8,06 | 8,10 | -2,39% | - |
| 11.09.2026 | 8,30 | 8,30 | 8,30 | 8,30 | 1,72% | 600,00 |
| 10.09.2026 | 8,27 | 8,38 | 8,16 | 8,16 | -1,13% | - |
| 09.09.2026 | 8,43 | 8,55 | 8,24 | 8,25 | 1,94% | - |
| 08.09.2026 | 8,10 | 8,10 | 8,10 | 8,10 | -3,25% | 1,00 |
| 07.09.2026 | 8,37 | 8,37 | 8,37 | 8,37 | 0,14% | 2,00 |
| 04.09.2026 | 8,11 | 8,36 | 8,06 | 8,36 | 3,19% | - |
| 03.09.2026 | 8,35 | 8,35 | 8,10 | 8,10 | -4,22% | 876,00 |
| 02.09.2026 | 8,11 | 8,46 | 8,07 | 8,46 | 0,82% | - |
| 01.09.2026 | 8,39 | 8,39 | 8,39 | 8,39 | 2,47% | 2,00 |
| 31.08.2026 | 8,03 | 8,18 | 8,03 | 8,18 | -0,07% | 502,00 |
| 28.08.2026 | 8,56 | 8,56 | 8,19 | 8,19 | 0,12% | 230,00 |
| 27.08.2026 | 8,18 | 8,18 | 8,18 | 8,18 | 0,86% | 458,00 |
| 26.08.2026 | 8,11 | 8,11 | 8,11 | 8,11 | -0,64% | 600,00 |
| 25.08.2026 | 8,42 | 8,42 | 8,16 | 8,16 | -0,95% | 21,00 |
| 24.08.2026 | 8,68 | 8,68 | 8,24 | 8,24 | -5,24% | 372,00 |
| 21.08.2026 | 8,70 | 8,70 | 8,70 | 8,70 | 1,23% | 18,00 |
| 20.08.2026 | 8,59 | 8,59 | 8,59 | 8,59 | -1,69% | 600,00 |
| 19.08.2026 | 8,98 | 8,98 | 8,74 | 8,74 | -0,07% | 846,00 |
| 18.08.2026 | 8,79 | 8,88 | 8,74 | 8,74 | -2,82% | 865,00 |
| 17.08.2026 | 9,00 | 9,00 | 9,00 | 9,00 | 1,56% | 2,00 |
| 14.08.2026 | 8,79 | 9,06 | 8,78 | 8,86 | 2,00% | 1.225,00 |
| 13.08.2026 | 8,69 | 8,69 | 8,69 | 8,69 | -2,27% | 500,00 |
| 12.08.2026 | 8,89 | 8,89 | 8,89 | 8,89 | -1,12% | 110,00 |
| 11.08.2026 | 8,97 | 9,19 | 8,89 | 8,99 | 0,57% | - |
| 10.08.2026 | 8,78 | 8,94 | 8,78 | 8,94 | 0,40% | 1.300,00 |
| 07.08.2026 | 8,93 | 8,96 | 8,90 | 8,90 | 0,39% | 377,00 |
| 06.08.2026 | 8,80 | 9,09 | 8,80 | 8,87 | 1,06% | - |
| 05.08.2026 | 9,07 | 9,13 | 8,73 | 8,77 | -2,08% | - |
| 04.08.2026 | 9,19 | 9,19 | 8,91 | 8,96 | 2,99% | 433,00 |
| 03.08.2026 | 8,70 | 8,80 | 8,67 | 8,70 | 0,32% | 222,00 |
| 31.07.2026 | 10,23 | 10,23 | 8,48 | 8,67 | -16,95% | 3.171,00 |
| 30.07.2026 | 10,45 | 10,61 | 10,28 | 10,44 | 0,55% | - |
| 29.07.2026 | 10,19 | 10,39 | 10,19 | 10,39 | -1,05% | 1.781,00 |
| 28.07.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | 10,00 |
| 27.07.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -7,14% | 1.000,00 |
| 24.07.2026 | 11,26 | 11,46 | 11,04 | 11,30 | -1,29% | - |
| 23.07.2026 | 11,34 | 11,68 | 11,25 | 11,45 | 0,73% | 1.771,00 |
| 22.07.2026 | 11,05 | 11,45 | 11,00 | 11,37 | 5,25% | - |
| 21.07.2026 | 10,85 | 10,85 | 10,80 | 10,80 | 5,88% | 1.750,00 |
| 20.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,83% | 300,00 |
| 17.07.2026 | 10,15 | 10,47 | 10,15 | 10,39 | 1,22% | 21,00 |
| 16.07.2026 | 10,27 | 10,27 | 10,27 | 10,27 | -1,77% | 10,00 |
| 15.07.2026 | 10,57 | 10,57 | 10,45 | 10,45 | 2,85% | 302,00 |
| 14.07.2026 | 10,30 | 10,30 | 10,16 | 10,16 | 1,07% | 848,00 |
| 13.07.2026 | 9,72 | 10,28 | 9,64 | 10,05 | 5,17% | - |
| 10.07.2026 | 9,50 | 9,56 | 9,50 | 9,56 | 1,96% | 333,00 |
| 09.07.2026 | 9,37 | 9,37 | 9,37 | 9,37 | -6,45% | 533,00 |
| 08.07.2026 | 9,43 | 10,02 | 9,43 | 10,02 | 5,81% | 312,00 |
| 07.07.2026 | 9,41 | 9,47 | 9,32 | 9,47 | 1,59% | 100,00 |
| 06.07.2026 | 9,32 | 9,32 | 9,32 | 9,32 | -2,67% | 2,00 |
| 03.07.2026 | 9,58 | 9,58 | 9,58 | 9,58 | 2,61% | 100,00 |
| 02.07.2026 | 9,26 | 9,62 | 9,17 | 9,33 | -0,91% | - |
| 01.07.2026 | 9,42 | 9,42 | 9,42 | 9,42 | 2,48% | 4,00 |
| 30.06.2026 | 9,19 | 9,19 | 9,19 | 9,19 | -9,93% | 18,00 |
| 29.06.2026 | 10,21 | 10,21 | 10,21 | 10,21 | 1,90% | 50,00 |
| 26.06.2026 | 9,93 | 10,02 | 9,93 | 10,02 | 0,15% | 2.100,00 |
| 25.06.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 0,42% | 10,00 |
| 24.06.2026 | 9,96 | 9,96 | 9,96 | 9,96 | -1,79% | 500,00 |
| 23.06.2026 | 10,15 | 10,25 | 10,14 | 10,14 | 1,35% | 1.705,00 |
| 22.06.2026 | 10,38 | 10,46 | 10,01 | 10,01 | -6,50% | 1.266,00 |
| 19.06.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,09% | 30,00 |
| 18.06.2026 | 10,71 | 10,71 | 10,71 | 10,71 | -3,56% | 74,00 |
| 17.06.2026 | 11,51 | 11,51 | 11,11 | 11,11 | -1,46% | 766,00 |
| 16.06.2026 | 13,53 | 13,90 | 11,00 | 11,27 | -15,10% | 5.569,00 |
| 15.06.2026 | 13,82 | 13,82 | 13,28 | 13,28 | 3,63% | 102,00 |
| 12.06.2026 | 12,81 | 12,81 | 12,81 | 12,81 | -0,43% | 200,00 |
| 11.06.2026 | 12,87 | 12,87 | 12,87 | 12,87 | 3,88% | 850,00 |
| 10.06.2026 | 12,39 | 12,39 | 12,39 | 12,39 | -1,71% | 450,00 |
| 09.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 2,21% | 220,00 |
| 08.06.2026 | 12,28 | 12,65 | 12,27 | 12,33 | 0,12% | - |
| 05.06.2026 | 12,27 | 12,52 | 12,18 | 12,31 | 0,43% | - |
| 04.06.2026 | 12,69 | 12,86 | 12,20 | 12,26 | -4,03% | - |
| 03.06.2026 | 12,88 | 13,05 | 12,72 | 12,78 | -1,90% | - |
| 02.06.2026 | 12,84 | 13,31 | 12,73 | 13,02 | 3,35% | - |
| 01.06.2026 | 13,37 | 13,37 | 12,60 | 12,60 | -3,82% | 134,00 |
| 29.05.2026 | 13,30 | 13,33 | 13,10 | 13,10 | -0,38% | - |
| 28.05.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 3,36% | 100,00 |
| 27.05.2026 | 12,68 | 13,01 | 12,47 | 12,72 | 0,28% | - |
| 26.05.2026 | 12,74 | 12,88 | 12,35 | 12,69 | -1,34% | - |
| 25.05.2026 | 12,76 | 12,86 | 12,76 | 12,86 | 2,47% | 1.000,00 |
| 22.05.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 2,45% | 200,00 |
| 21.05.2026 | 12,25 | 12,25 | 12,25 | 12,25 | 3,09% | 100,00 |
| 20.05.2026 | 11,48 | 12,55 | 11,43 | 11,88 | 1,69% | - |
| 19.05.2026 | 11,69 | 11,69 | 11,69 | 11,69 | 1,43% | 1,00 |
| 18.05.2026 | 11,52 | 11,52 | 11,52 | 11,52 | -2,66% | 50,00 |
| 15.05.2026 | 12,44 | 12,44 | 11,84 | 11,84 | -4,42% | 727,00 |
| 14.05.2026 | 12,32 | 12,57 | 12,30 | 12,38 | -2,77% | - |
| 13.05.2026 | 12,74 | 12,74 | 12,74 | 12,74 | 2,00% | 66,00 |
| 12.05.2026 | 12,85 | 12,85 | 12,49 | 12,49 | -2,54% | 55,00 |
| 11.05.2026 | 12,81 | 12,81 | 12,81 | 12,81 | 1,24% | 450,00 |
| 08.05.2026 | 12,57 | 12,71 | 12,45 | 12,65 | -0,12% | - |
| 07.05.2026 | 12,87 | 12,97 | 12,42 | 12,67 | -0,80% | - |