10,650€
8,12%
Echtzeit-Aktienkurs Huntsman Corp.
Bid:
Ask:
Aktienkurse zur Huntsman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,75 | 10,80 | 10,60 | 10,70 | 8,63% | - |
| 08.05.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -1,01% | - |
| 07.05.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 06.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -3,81% | - |
| 05.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -7,89% | - |
| 02.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 30.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 29.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 28.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 25.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 24.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 100,00 |
| 23.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 4,55% | - |
| 22.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 17.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 16.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -5,83% | - |
| 15.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 14.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 11.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -7,03% | - |
| 10.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 18,52% | - |
| 09.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -7,69% | - |
| 08.04.2025 | 11,90 | 11,90 | 11,70 | 11,70 | -0,85% | 120,00 |
| 07.04.2025 | 11,70 | 11,80 | 11,70 | 11,80 | -4,84% | 45,00 |
| 04.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -5,34% | - |
| 03.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -7,09% | - |
| 02.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 01.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 31.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | - |
| 28.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 27.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 26.03.2025 | 14,70 | 14,80 | 14,70 | 14,80 | -1,99% | 300,00 |
| 25.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 24.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 21.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 20.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -5,56% | - |
| 19.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | 100,00 |
| 18.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 17.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 14.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,68% | - |
| 13.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -5,70% | - |
| 12.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 11.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 10.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,68% | - |
| 07.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 06.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 5,30% | - |
| 05.03.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 0,00% | 100,00 |
| 04.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -6,21% | - |
| 03.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 28.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 27.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 26.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 25.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 24.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 21.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 20.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 19.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 8,39% | - |
| 18.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 17.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 14.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 13.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 12.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 11.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 10.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 07.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 5,81% | - |
| 06.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 05.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 04.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -4,35% | - |
| 03.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 31.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 30.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 29.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 28.01.2025 | 16,40 | 16,70 | 16,40 | 16,70 | 3,73% | 100,00 |
| 27.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 24.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 23.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 22.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 21.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 20.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 17.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 16.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 15.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 14.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 13.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 10.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 09.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 08.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 07.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 06.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 03.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 02.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 30.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 27.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 23.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 20.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 19.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 18.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 17.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | 356,00 |
| 16.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 13.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 12.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 11.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |