24,100€
0,84%
Echtzeit-Aktienkurs Huntsman Corp.
Bid:
Ask:
Aktienkurse zur Huntsman Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 23,80 | 24,50 | 23,80 | 24,10 | 0,84% | 664,00 |
27.03.2024 | 23,60 | 23,90 | 23,50 | 23,90 | 1,70% | - |
26.03.2024 | 23,40 | 23,50 | 23,30 | 23,50 | -0,42% | - |
25.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | 5,00 |
22.03.2024 | 23,50 | 23,70 | 23,30 | 23,50 | 0,86% | - |
21.03.2024 | 23,30 | 23,90 | 23,30 | 23,30 | -0,85% | - |
20.03.2024 | 22,90 | 23,70 | 22,80 | 23,50 | 2,62% | - |
19.03.2024 | 23,10 | 23,20 | 22,90 | 22,90 | -0,87% | - |
18.03.2024 | 23,30 | 23,30 | 22,90 | 23,10 | 0,00% | - |
15.03.2024 | 23,00 | 23,50 | 23,00 | 23,10 | 0,00% | - |
14.03.2024 | 23,30 | 23,50 | 23,10 | 23,10 | -1,70% | - |
13.03.2024 | 23,90 | 24,10 | 23,50 | 23,50 | -1,67% | - |
12.03.2024 | 23,90 | 24,10 | 23,70 | 23,90 | -1,24% | - |
11.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 43,00 |
08.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 89,00 |
07.03.2024 | 23,60 | 23,80 | 23,60 | 23,80 | -0,83% | 817,00 |
06.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 10,00 |
05.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | 672,00 |
04.03.2024 | 23,20 | 24,10 | 23,10 | 23,90 | 2,58% | - |
01.03.2024 | 23,80 | 23,80 | 23,10 | 23,30 | -1,69% | - |
29.02.2024 | 23,40 | 23,90 | 23,10 | 23,70 | 1,72% | - |
28.02.2024 | 23,60 | 23,70 | 23,30 | 23,30 | -1,69% | - |
27.02.2024 | 23,60 | 24,10 | 23,50 | 23,70 | -2,07% | - |
26.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | 6,00 |
23.02.2024 | 24,30 | 24,90 | 24,10 | 24,30 | 2,10% | - |
22.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 6,25% | 42,00 |
21.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | 225,00 |
20.02.2024 | 22,60 | 22,70 | 21,90 | 22,50 | -0,88% | - |
19.02.2024 | 22,60 | 22,70 | 22,60 | 22,70 | 0,00% | - |
16.02.2024 | 22,20 | 22,70 | 22,10 | 22,70 | 2,71% | - |
15.02.2024 | 21,80 | 22,30 | 21,70 | 22,10 | 0,91% | - |
14.02.2024 | 21,70 | 22,10 | 21,70 | 21,90 | 0,92% | - |
13.02.2024 | 22,60 | 22,60 | 21,50 | 21,70 | -4,41% | - |
12.02.2024 | 22,20 | 22,90 | 22,20 | 22,70 | 1,79% | - |
09.02.2024 | 22,20 | 22,30 | 22,10 | 22,30 | 1,36% | - |
08.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 121,00 |
07.02.2024 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | 11,00 |
06.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | 8,00 |
05.02.2024 | 22,40 | 22,50 | 21,70 | 22,10 | -1,78% | - |
02.02.2024 | 22,70 | 22,90 | 22,10 | 22,50 | -0,44% | - |
01.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 137,00 |
31.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 100,00 |
30.01.2024 | 22,70 | 23,30 | 22,70 | 23,10 | 1,76% | - |
29.01.2024 | 22,70 | 23,00 | 22,50 | 22,70 | 0,00% | - |
26.01.2024 | 22,40 | 23,10 | 22,40 | 22,70 | 3,18% | - |
25.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | 1,00 |
24.01.2024 | 22,20 | 22,30 | 21,80 | 21,90 | 1,39% | - |
23.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | 1,00 |
22.01.2024 | 21,40 | 21,70 | 21,30 | 21,70 | 1,40% | - |
19.01.2024 | 21,40 | 21,40 | 20,80 | 21,40 | -0,47% | 2.989,00 |
18.01.2024 | 21,10 | 21,50 | 21,10 | 21,50 | 0,94% | - |
17.01.2024 | 21,40 | 21,50 | 21,10 | 21,30 | -0,93% | - |
16.01.2024 | 21,80 | 21,90 | 21,30 | 21,50 | -1,38% | - |
15.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 1,00 |
12.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | 150,00 |
11.01.2024 | 22,00 | 22,00 | 21,70 | 21,70 | -0,91% | - |
10.01.2024 | 22,20 | 22,30 | 21,90 | 21,90 | -1,79% | - |
09.01.2024 | 22,80 | 22,80 | 22,10 | 22,30 | -1,76% | - |
08.01.2024 | 22,60 | 22,70 | 22,30 | 22,70 | 1,34% | - |
05.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | 5,00 |
04.01.2024 | 22,60 | 22,60 | 22,30 | 22,50 | -1,32% | - |
03.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 20,00 |
02.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 194,00 |
29.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | 120,00 |
28.12.2023 | 23,00 | 23,20 | 22,90 | 22,90 | -1,29% | - |
27.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | 71,00 |
22.12.2023 | 23,20 | 23,50 | 23,10 | 23,30 | 0,87% | - |
21.12.2023 | 23,20 | 23,30 | 22,90 | 23,10 | 0,00% | - |
20.12.2023 | 23,10 | 23,50 | 23,10 | 23,10 | 0,00% | - |
19.12.2023 | 23,00 | 23,30 | 22,90 | 23,10 | 0,00% | - |
18.12.2023 | 23,20 | 23,30 | 23,10 | 23,10 | -1,28% | - |
15.12.2023 | 23,60 | 23,60 | 23,40 | 23,40 | -0,43% | 40,00 |
14.12.2023 | 23,00 | 24,10 | 22,90 | 23,50 | 0,86% | - |
13.12.2023 | 22,60 | 23,30 | 22,30 | 23,30 | 3,56% | - |
12.12.2023 | 23,10 | 23,10 | 22,50 | 22,50 | -2,17% | - |
11.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 16,00 |
08.12.2023 | 23,40 | 23,50 | 23,10 | 23,10 | -0,43% | - |
07.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 50,00 |
06.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 5,00 |
05.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | 15,00 |
04.12.2023 | 23,30 | 23,30 | 22,90 | 23,30 | 0,87% | - |
01.12.2023 | 22,60 | 23,30 | 22,50 | 23,10 | 2,67% | - |
30.11.2023 | 22,60 | 22,70 | 22,30 | 22,50 | 0,00% | - |
29.11.2023 | 22,20 | 22,70 | 22,10 | 22,50 | 1,81% | - |
28.11.2023 | 22,90 | 22,90 | 22,10 | 22,10 | -3,49% | - |
27.11.2023 | 23,00 | 23,10 | 22,70 | 22,90 | -0,43% | - |
24.11.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | 10,00 |
23.11.2023 | 22,80 | 22,90 | 22,80 | 22,90 | 0,00% | - |
22.11.2023 | 22,80 | 23,10 | 22,70 | 22,90 | 0,88% | - |
21.11.2023 | 22,80 | 22,90 | 22,50 | 22,70 | 0,44% | - |
20.11.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | 200,00 |
17.11.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | 65,00 |
16.11.2023 | 23,20 | 23,30 | 22,90 | 23,10 | -0,86% | - |
15.11.2023 | 23,50 | 23,90 | 23,10 | 23,30 | 0,00% | - |
14.11.2023 | 22,40 | 23,30 | 22,30 | 23,30 | 3,10% | - |
13.11.2023 | 22,80 | 22,80 | 22,60 | 22,60 | -2,16% | 4,00 |
10.11.2023 | 22,60 | 23,30 | 22,50 | 23,10 | 3,13% | - |
09.11.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | 1,00 |
08.11.2023 | 22,10 | 22,70 | 22,10 | 22,50 | 0,45% | - |
07.11.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | 3,00 |