13,618€
5,85%
Echtzeit-Aktienkurs Huntsman Corp
Bid:
Ask:
Aktienkurse zur Huntsman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.05.2026 | 12,81 | 12,81 | 12,70 | 12,77 | 3,74% | 1.478,00 |
| 05.05.2026 | 12,31 | 12,31 | 12,31 | 12,31 | 1,19% | 150,00 |
| 04.05.2026 | 12,67 | 12,67 | 12,17 | 12,17 | 2,96% | 61,00 |
| 30.04.2026 | 11,82 | 11,82 | 11,82 | 11,82 | 4,37% | 110,00 |
| 29.04.2026 | 11,70 | 11,70 | 11,32 | 11,32 | -3,33% | 336,00 |
| 28.04.2026 | 11,90 | 11,90 | 11,71 | 11,71 | 2,09% | 286,00 |
| 27.04.2026 | 11,47 | 11,47 | 11,47 | 11,47 | -0,33% | 440,00 |
| 24.04.2026 | 11,59 | 11,82 | 11,42 | 11,51 | -1,07% | - |
| 23.04.2026 | 11,78 | 12,06 | 11,38 | 11,63 | -2,41% | - |
| 22.04.2026 | 11,92 | 11,92 | 11,92 | 11,92 | 1,90% | 251,00 |
| 21.04.2026 | 11,61 | 11,84 | 11,36 | 11,70 | -0,23% | - |
| 20.04.2026 | 11,73 | 11,73 | 11,73 | 11,73 | 5,30% | 1.000,00 |
| 17.04.2026 | 11,19 | 11,27 | 11,14 | 11,14 | -4,34% | 2.450,00 |
| 16.04.2026 | 11,38 | 11,64 | 11,38 | 11,64 | 2,46% | 2.051,00 |
| 15.04.2026 | 11,68 | 11,68 | 11,34 | 11,36 | -0,87% | 3.223,00 |
| 14.04.2026 | 11,52 | 11,52 | 11,46 | 11,46 | -3,96% | 1.420,00 |
| 13.04.2026 | 11,61 | 12,12 | 11,49 | 11,93 | 2,42% | - |
| 10.04.2026 | 11,25 | 11,65 | 11,25 | 11,65 | 0,22% | 2.230,00 |
| 09.04.2026 | 11,63 | 11,84 | 11,40 | 11,63 | 0,37% | - |
| 08.04.2026 | 11,32 | 11,60 | 10,85 | 11,58 | 5,97% | - |
| 07.04.2026 | 10,93 | 10,93 | 10,93 | 10,93 | -1,97% | 75,00 |
| 02.04.2026 | 11,15 | 11,35 | 11,05 | 11,15 | -1,33% | - |
| 01.04.2026 | 11,70 | 11,70 | 11,30 | 11,30 | -2,59% | 21,00 |
| 31.03.2026 | 11,20 | 11,60 | 11,20 | 11,60 | 6,42% | 740,00 |
| 30.03.2026 | 10,80 | 11,00 | 10,80 | 10,90 | 0,93% | 480,00 |
| 27.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | 550,00 |
| 26.03.2026 | 10,60 | 11,10 | 10,50 | 11,10 | 12,12% | 3.025,00 |
| 25.03.2026 | 9,95 | 9,95 | 9,80 | 9,90 | 4,76% | 1.800,00 |
| 24.03.2026 | 9,30 | 9,45 | 9,30 | 9,45 | -1,56% | 1.428,00 |
| 23.03.2026 | 8,95 | 9,60 | 8,70 | 9,60 | 6,67% | 7.168,00 |
| 20.03.2026 | 9,45 | 9,45 | 9,00 | 9,00 | -9,09% | 460,00 |
| 19.03.2026 | 10,50 | 10,60 | 9,75 | 9,90 | -5,71% | 5.589,00 |
| 18.03.2026 | 10,70 | 10,70 | 10,40 | 10,50 | -1,87% | 1.721,00 |
| 17.03.2026 | 10,20 | 10,80 | 10,20 | 10,70 | 3,88% | 1.134,00 |
| 16.03.2026 | 10,80 | 10,90 | 10,30 | 10,30 | -1,90% | 4.311,00 |
| 13.03.2026 | 11,20 | 11,20 | 10,50 | 10,50 | -6,25% | 2.000,00 |
| 12.03.2026 | 10,60 | 11,20 | 10,60 | 11,20 | 8,21% | 1.845,00 |
| 11.03.2026 | 10,35 | 10,55 | 10,25 | 10,35 | -1,43% | - |
| 10.03.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | 10,00 |
| 09.03.2026 | 9,70 | 10,30 | 9,35 | 10,30 | 4,04% | 705,00 |
| 06.03.2026 | 10,90 | 11,10 | 9,90 | 9,90 | -13,91% | 3.479,00 |
| 05.03.2026 | 11,40 | 11,50 | 11,20 | 11,50 | 7,48% | 2.787,00 |
| 04.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 7,00% | 500,00 |
| 03.03.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -5,66% | 500,00 |
| 02.03.2026 | 10,50 | 10,70 | 10,50 | 10,60 | 1,92% | 2.027,00 |
| 27.02.2026 | 10,00 | 10,40 | 10,00 | 10,40 | 2,97% | 3.305,00 |
| 26.02.2026 | 10,60 | 10,60 | 10,00 | 10,10 | -10,62% | 1.854,00 |
| 25.02.2026 | 11,10 | 11,30 | 11,10 | 11,30 | 2,73% | 1.077,00 |
| 24.02.2026 | 11,40 | 11,40 | 11,00 | 11,00 | 3,77% | 1.289,00 |
| 23.02.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | 8,00 |
| 20.02.2026 | 10,90 | 11,00 | 10,60 | 10,70 | -0,93% | 3.484,00 |
| 19.02.2026 | 11,30 | 11,30 | 10,80 | 10,80 | -6,09% | 4.805,00 |
| 18.02.2026 | 10,20 | 11,80 | 10,20 | 11,50 | 9,52% | 3.113,00 |
| 17.02.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -4,55% | 300,00 |
| 16.02.2026 | 11,30 | 11,30 | 11,00 | 11,00 | -2,65% | 62,00 |
| 13.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | 88,00 |
| 12.02.2026 | 10,90 | 11,20 | 10,90 | 11,20 | -6,67% | 225,00 |
| 11.02.2026 | 11,40 | 12,00 | 11,30 | 12,00 | 8,11% | 1.178,00 |
| 10.02.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,33% | 750,00 |
| 09.02.2026 | 11,40 | 11,45 | 10,95 | 11,25 | -1,32% | - |
| 06.02.2026 | 11,10 | 11,50 | 11,10 | 11,40 | -1,72% | 2.552,00 |
| 05.02.2026 | 11,60 | 11,70 | 11,50 | 11,60 | 1,75% | 3.043,00 |
| 04.02.2026 | 11,20 | 11,60 | 11,20 | 11,40 | 5,56% | 4.977,00 |
| 03.02.2026 | 9,75 | 10,80 | 9,75 | 10,80 | 10,20% | 5.756,00 |
| 02.02.2026 | 9,10 | 9,80 | 9,05 | 9,80 | 6,52% | 707,00 |
| 30.01.2026 | 9,30 | 9,40 | 9,20 | 9,20 | -3,66% | 3.150,00 |
| 29.01.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 0,00% | 1.043,00 |
| 28.01.2026 | 9,45 | 9,55 | 9,45 | 9,55 | 0,53% | 200,00 |
| 27.01.2026 | 9,85 | 9,85 | 9,50 | 9,50 | -4,52% | 4.518,00 |
| 26.01.2026 | 10,00 | 10,10 | 9,95 | 9,95 | -2,45% | 5.822,00 |
| 23.01.2026 | 10,40 | 10,40 | 10,20 | 10,20 | -1,92% | 1.251,00 |
| 22.01.2026 | 10,30 | 10,40 | 10,30 | 10,40 | 2,97% | 1.049,00 |
| 21.01.2026 | 9,70 | 10,10 | 9,65 | 10,10 | 3,06% | 1.770,00 |