9,493€
3,48%
Echtzeit-Aktienkurs Huntsman Corp.
Bid:
Ask:
Aktienkurse zur Huntsman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 9,49 | 9,50 | 9,39 | 9,50 | 3,52% | - |
| 02.07.2026 | 9,17 | 9,17 | 9,17 | 9,17 | -0,20% | - |
| 01.07.2026 | 9,19 | 9,19 | 9,19 | 9,19 | -3,61% | - |
| 30.06.2026 | 9,54 | 9,54 | 9,54 | 9,54 | -4,47% | - |
| 29.06.2026 | 9,98 | 9,98 | 9,98 | 9,98 | 1,94% | - |
| 26.06.2026 | 9,79 | 9,79 | 9,79 | 9,79 | -1,39% | - |
| 25.06.2026 | 9,93 | 9,93 | 9,93 | 9,93 | 0,04% | - |
| 24.06.2026 | 9,93 | 9,93 | 9,93 | 9,93 | 0,61% | - |
| 23.06.2026 | 9,87 | 9,87 | 9,87 | 9,87 | -5,13% | - |
| 22.06.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,05% | - |
| 19.06.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -5,63% | - |
| 18.06.2026 | 11,02 | 11,02 | 11,02 | 11,02 | -4,22% | - |
| 17.06.2026 | 11,27 | 11,50 | 11,27 | 11,50 | -9,59% | 1.000,00 |
| 16.06.2026 | 13,59 | 13,59 | 12,72 | 12,72 | -5,78% | 200,00 |
| 15.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 5,18% | - |
| 12.06.2026 | 12,84 | 12,84 | 12,84 | 12,84 | 4,82% | - |
| 11.06.2026 | 12,25 | 12,25 | 12,25 | 12,25 | -1,45% | - |
| 10.06.2026 | 12,43 | 12,43 | 12,43 | 12,43 | 1,55% | - |
| 09.06.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -2,12% | - |
| 08.06.2026 | 12,20 | 12,50 | 12,20 | 12,50 | 3,56% | 3.106,00 |
| 05.06.2026 | 12,07 | 12,07 | 12,07 | 12,07 | -3,63% | - |
| 04.06.2026 | 12,53 | 12,53 | 12,53 | 12,53 | -1,88% | - |
| 03.06.2026 | 12,77 | 12,77 | 12,77 | 12,77 | 0,31% | - |
| 02.06.2026 | 12,73 | 12,73 | 12,73 | 12,73 | -2,60% | - |
| 01.06.2026 | 13,07 | 13,07 | 13,07 | 13,07 | -0,72% | - |
| 29.05.2026 | 13,16 | 13,16 | 13,16 | 13,16 | 4,07% | - |
| 28.05.2026 | 12,65 | 12,65 | 12,65 | 12,65 | 0,76% | - |
| 27.05.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 0,97% | - |
| 26.05.2026 | 12,43 | 12,43 | 12,43 | 12,43 | -0,20% | - |
| 25.05.2026 | 12,46 | 12,46 | 12,46 | 12,46 | 1,30% | - |
| 22.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 2,76% | - |
| 21.05.2026 | 11,97 | 11,97 | 11,97 | 11,97 | 5,23% | - |
| 20.05.2026 | 11,37 | 11,37 | 11,37 | 11,37 | -2,86% | - |
| 19.05.2026 | 11,71 | 11,71 | 11,71 | 11,71 | 0,99% | - |
| 18.05.2026 | 11,59 | 11,59 | 11,59 | 11,59 | -3,50% | - |
| 15.05.2026 | 12,08 | 12,08 | 12,01 | 12,01 | -1,44% | 200,00 |
| 14.05.2026 | 12,19 | 12,19 | 12,19 | 12,19 | 0,29% | - |
| 13.05.2026 | 12,15 | 12,15 | 12,15 | 12,15 | -2,53% | - |
| 12.05.2026 | 12,47 | 12,47 | 12,47 | 12,47 | -0,99% | - |
| 11.05.2026 | 12,59 | 12,59 | 12,59 | 12,59 | 1,00% | - |
| 08.05.2026 | 12,47 | 12,47 | 12,47 | 12,47 | -2,04% | - |
| 07.05.2026 | 12,73 | 12,73 | 12,73 | 12,73 | 0,28% | - |
| 06.05.2026 | 12,69 | 12,69 | 12,69 | 12,69 | 5,14% | - |
| 05.05.2026 | 12,07 | 12,07 | 12,07 | 12,07 | -2,39% | - |
| 04.05.2026 | 12,37 | 12,37 | 12,37 | 12,37 | 10,30% | - |
| 30.04.2026 | 11,21 | 11,21 | 11,21 | 11,21 | -3,20% | - |
| 29.04.2026 | 11,58 | 11,58 | 11,58 | 11,58 | -0,09% | - |
| 28.04.2026 | 11,59 | 11,59 | 11,59 | 11,59 | 0,87% | - |
| 27.04.2026 | 11,49 | 11,49 | 11,49 | 11,49 | -0,04% | - |
| 24.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,46% | - |
| 23.04.2026 | 11,67 | 11,67 | 11,67 | 11,67 | 0,21% | - |
| 22.04.2026 | 11,64 | 11,64 | 11,64 | 11,64 | -0,43% | - |
| 21.04.2026 | 11,49 | 11,69 | 11,49 | 11,69 | 4,66% | 6,00 |
| 20.04.2026 | 11,17 | 11,17 | 11,17 | 11,17 | -3,29% | - |
| 17.04.2026 | 11,55 | 11,55 | 11,55 | 11,55 | 1,18% | - |
| 16.04.2026 | 11,42 | 11,42 | 11,42 | 11,42 | 0,22% | - |
| 15.04.2026 | 11,39 | 11,39 | 11,39 | 11,39 | -3,56% | - |
| 14.04.2026 | 11,81 | 11,81 | 11,81 | 11,81 | 2,87% | - |
| 13.04.2026 | 11,48 | 11,48 | 11,48 | 11,48 | 0,31% | - |
| 10.04.2026 | 11,45 | 11,45 | 11,45 | 11,45 | -0,43% | - |
| 09.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,30% | - |
| 08.04.2026 | 11,53 | 11,53 | 11,53 | 11,53 | 7,61% | - |
| 07.04.2026 | 10,72 | 10,72 | 10,72 | 10,72 | -2,59% | - |
| 02.04.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 01.04.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 4,59% | - |
| 31.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 30.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 27.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 26.03.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 7,14% | - |
| 25.03.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 5,95% | - |
| 24.03.2026 | 9,25 | 9,25 | 9,25 | 9,25 | 4,52% | - |
| 23.03.2026 | 8,85 | 8,85 | 8,85 | 8,85 | -9,69% | - |
| 20.03.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -4,85% | - |
| 19.03.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 18.03.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 3,96% | - |
| 17.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -3,81% | - |
| 16.03.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | - |
| 13.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 9,55% | - |
| 12.03.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -3,40% | - |
| 11.03.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 10.03.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 7,29% | - |
| 09.03.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -10,28% | - |
| 06.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 05.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | - |
| 04.03.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 03.03.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 02.03.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 5,00% | - |
| 27.02.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -5,66% | - |
| 26.02.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | 200,00 |
| 25.02.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | - |
| 24.02.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | 210,00 |
| 23.02.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 20.02.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -4,46% | - |
| 19.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 12,56% | - |
| 18.02.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -8,72% | - |
| 17.02.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 16.02.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 13.02.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -9,09% | - |
| 12.02.2026 | 11,70 | 12,10 | 11,70 | 12,10 | 7,08% | 210,00 |
| 11.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 4,63% | - |