16,850€
-0,88%
Echtzeit-Aktienkurs Huntsman Corp
Bid:
Ask:
Aktienkurse zur Huntsman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 09.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 06.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 05.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 04.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 03.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 02.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 29.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 28.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 27.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 26.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 25.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 22.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 21.11.2024 | 18,40 | 18,80 | 18,20 | 18,70 | 3,31% | - |
| 20.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 19.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 18.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 15.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 14.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 13.11.2024 | 18,10 | 18,50 | 18,10 | 18,50 | -0,54% | 300,00 |
| 12.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 11.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | - |
| 08.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 07.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 06.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
| 05.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 04.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 01.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 31.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 30.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 29.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 28.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 25.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 24.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 23.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 22.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 21.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 18.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 17.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 16.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 15.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 14.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 11.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 10.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 09.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 08.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 07.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 04.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 03.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 02.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 01.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 30.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |