10,550€
-0,94%
Echtzeit-Aktienkurs Huntsman Corp.
Bid:
Ask:
Aktienkurse zur Huntsman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,55 | 10,85 | 10,55 | 10,65 | 0,00% | - |
| 08.05.2025 | 10,15 | 10,85 | 9,98 | 10,65 | 7,30% | 100,00 |
| 07.05.2025 | 10,15 | 10,15 | 9,78 | 9,93 | -1,24% | - |
| 06.05.2025 | 10,25 | 10,35 | 9,98 | 10,05 | -1,95% | - |
| 05.05.2025 | 10,75 | 10,80 | 10,25 | 10,25 | -4,65% | - |
| 02.05.2025 | 11,80 | 11,85 | 10,55 | 10,75 | -8,12% | - |
| 30.04.2025 | 11,85 | 12,05 | 11,45 | 11,70 | -1,27% | - |
| 29.04.2025 | 11,75 | 11,95 | 11,55 | 11,85 | 0,85% | - |
| 28.04.2025 | 11,75 | 12,05 | 11,55 | 11,75 | 0,00% | - |
| 25.04.2025 | 11,75 | 11,85 | 11,45 | 11,75 | 0,00% | - |
| 24.04.2025 | 11,45 | 11,85 | 11,15 | 11,75 | 3,52% | - |
| 23.04.2025 | 11,45 | 12,25 | 11,35 | 11,35 | -0,87% | - |
| 22.04.2025 | 11,45 | 11,45 | 11,05 | 11,45 | 0,00% | - |
| 17.04.2025 | 11,25 | 11,65 | 11,15 | 11,45 | 1,78% | - |
| 16.04.2025 | 11,45 | 11,75 | 11,05 | 11,25 | -3,43% | - |
| 15.04.2025 | 12,05 | 12,15 | 11,55 | 11,65 | -3,32% | - |
| 14.04.2025 | 12,05 | 12,40 | 11,75 | 12,05 | 0,00% | - |
| 11.04.2025 | 11,95 | 12,05 | 11,45 | 12,05 | 0,84% | - |
| 10.04.2025 | 12,95 | 13,05 | 11,45 | 11,95 | -7,72% | - |
| 09.04.2025 | 11,15 | 13,15 | 10,75 | 12,95 | 16,14% | - |
| 08.04.2025 | 12,15 | 12,65 | 10,95 | 11,15 | -6,69% | - |
| 07.04.2025 | 12,25 | 12,55 | 11,25 | 11,95 | -2,45% | 10,00 |
| 04.04.2025 | 12,55 | 12,55 | 11,35 | 12,25 | -3,16% | 27,00 |
| 03.04.2025 | 14,30 | 14,30 | 12,45 | 12,65 | -11,85% | - |
| 02.04.2025 | 14,25 | 14,45 | 14,10 | 14,35 | 0,70% | - |
| 01.04.2025 | 14,55 | 14,65 | 14,05 | 14,25 | -2,73% | - |
| 31.03.2025 | 14,55 | 14,75 | 14,05 | 14,65 | 0,00% | - |
| 28.03.2025 | 15,05 | 15,15 | 14,35 | 14,65 | -2,66% | - |
| 27.03.2025 | 14,95 | 15,05 | 14,45 | 15,05 | 0,67% | - |
| 26.03.2025 | 14,95 | 15,15 | 14,85 | 14,95 | -0,66% | - |
| 25.03.2025 | 15,15 | 15,50 | 14,85 | 15,05 | -1,31% | - |
| 24.03.2025 | 15,15 | 15,55 | 15,10 | 15,25 | 1,33% | - |
| 21.03.2025 | 15,05 | 15,05 | 14,65 | 15,05 | 0,00% | - |
| 20.03.2025 | 15,45 | 15,55 | 14,85 | 15,05 | -2,59% | - |
| 19.03.2025 | 15,95 | 16,05 | 15,30 | 15,45 | -3,13% | - |
| 18.03.2025 | 16,15 | 16,25 | 15,85 | 15,95 | -1,85% | - |
| 17.03.2025 | 15,75 | 16,35 | 15,75 | 16,25 | 2,52% | - |
| 14.03.2025 | 15,45 | 16,05 | 15,35 | 15,85 | 1,28% | - |
| 13.03.2025 | 15,15 | 15,95 | 15,15 | 15,65 | 3,30% | - |
| 12.03.2025 | 15,95 | 16,15 | 15,05 | 15,15 | -5,02% | - |
| 11.03.2025 | 15,95 | 16,05 | 15,35 | 15,95 | 0,00% | - |
| 10.03.2025 | 15,95 | 16,45 | 15,70 | 15,95 | 0,00% | - |
| 07.03.2025 | 16,85 | 16,85 | 15,55 | 15,95 | -3,63% | - |
| 06.03.2025 | 16,35 | 16,75 | 15,95 | 16,55 | 2,48% | - |
| 05.03.2025 | 15,15 | 16,55 | 15,05 | 16,15 | 6,60% | - |
| 04.03.2025 | 15,75 | 15,75 | 14,75 | 15,15 | -0,66% | 22,00 |
| 03.03.2025 | 16,35 | 16,45 | 15,25 | 15,25 | -6,15% | - |
| 28.02.2025 | 16,25 | 16,45 | 16,05 | 16,25 | 0,00% | - |
| 27.02.2025 | 16,45 | 16,55 | 16,15 | 16,25 | -0,61% | - |
| 26.02.2025 | 16,85 | 17,00 | 16,35 | 16,35 | -2,97% | - |
| 25.02.2025 | 16,75 | 17,15 | 16,75 | 16,85 | 0,60% | - |
| 24.02.2025 | 16,85 | 17,00 | 16,75 | 16,75 | -0,59% | - |
| 21.02.2025 | 16,95 | 17,35 | 16,75 | 16,85 | -0,59% | - |
| 20.02.2025 | 17,35 | 17,75 | 16,85 | 16,95 | -2,31% | - |
| 19.02.2025 | 17,00 | 17,45 | 16,65 | 17,35 | 1,76% | - |
| 18.02.2025 | 16,15 | 17,55 | 15,55 | 17,05 | 4,92% | 300,00 |
| 17.02.2025 | 16,20 | 16,25 | 16,15 | 16,25 | 0,62% | - |
| 14.02.2025 | 16,55 | 16,65 | 16,05 | 16,15 | -0,62% | - |
| 13.02.2025 | 16,25 | 16,45 | 16,05 | 16,25 | 0,62% | - |
| 12.02.2025 | 16,25 | 16,35 | 15,85 | 16,15 | -0,62% | - |
| 11.02.2025 | 16,55 | 16,55 | 16,05 | 16,25 | -1,81% | - |
| 10.02.2025 | 16,45 | 16,70 | 16,45 | 16,55 | 0,61% | - |
| 07.02.2025 | 16,65 | 16,95 | 16,35 | 16,45 | -0,60% | - |
| 06.02.2025 | 15,65 | 16,65 | 15,65 | 16,55 | 5,75% | - |
| 05.02.2025 | 15,95 | 15,95 | 15,50 | 15,65 | -1,88% | - |
| 04.02.2025 | 15,75 | 16,05 | 15,45 | 15,95 | 1,27% | - |
| 03.02.2025 | 16,00 | 16,35 | 15,30 | 15,75 | -3,08% | - |
| 31.01.2025 | 16,65 | 16,75 | 16,15 | 16,25 | -1,81% | - |
| 30.01.2025 | 16,75 | 16,85 | 16,05 | 16,55 | -1,19% | - |
| 29.01.2025 | 16,85 | 16,95 | 16,65 | 16,75 | -0,59% | - |
| 28.01.2025 | 16,40 | 16,95 | 16,40 | 16,85 | 2,43% | - |
| 27.01.2025 | 16,35 | 16,50 | 16,15 | 16,45 | 0,61% | 35,00 |
| 24.01.2025 | 16,65 | 16,70 | 16,35 | 16,35 | -1,80% | - |
| 23.01.2025 | 16,75 | 16,95 | 16,55 | 16,65 | -1,19% | - |
| 22.01.2025 | 17,15 | 17,30 | 16,75 | 16,85 | -2,32% | 45,00 |
| 21.01.2025 | 17,25 | 17,35 | 17,15 | 17,25 | 0,00% | - |
| 20.01.2025 | 17,30 | 17,35 | 17,15 | 17,25 | -1,15% | - |
| 17.01.2025 | 16,90 | 17,45 | 16,90 | 17,45 | 3,56% | - |
| 16.01.2025 | 16,90 | 17,00 | 16,65 | 16,85 | 0,00% | - |
| 15.01.2025 | 16,25 | 17,15 | 16,25 | 16,85 | 3,69% | - |
| 14.01.2025 | 16,20 | 16,65 | 16,20 | 16,25 | -0,61% | - |
| 13.01.2025 | 15,85 | 16,45 | 15,75 | 16,35 | 3,15% | - |
| 10.01.2025 | 16,05 | 16,15 | 15,55 | 15,85 | -1,25% | - |
| 09.01.2025 | 16,05 | 16,05 | 15,95 | 16,05 | 0,63% | - |
| 08.01.2025 | 16,40 | 16,55 | 15,95 | 15,95 | -3,04% | - |
| 07.01.2025 | 16,35 | 16,75 | 16,25 | 16,45 | 0,61% | - |
| 06.01.2025 | 16,45 | 16,75 | 16,25 | 16,35 | -1,21% | - |
| 03.01.2025 | 16,95 | 17,10 | 16,55 | 16,55 | -2,36% | - |
| 02.01.2025 | 17,05 | 17,65 | 16,95 | 16,95 | 0,59% | - |
| 30.12.2024 | 17,15 | 17,15 | 16,85 | 16,85 | -1,46% | - |
| 27.12.2024 | 17,45 | 17,45 | 17,05 | 17,10 | -2,01% | - |
| 23.12.2024 | 17,55 | 17,65 | 17,20 | 17,45 | -0,57% | - |
| 20.12.2024 | 17,25 | 17,65 | 17,05 | 17,55 | 1,74% | 300,00 |
| 19.12.2024 | 17,65 | 17,75 | 17,05 | 17,25 | -2,27% | - |
| 18.12.2024 | 17,70 | 18,05 | 17,50 | 17,65 | -0,84% | - |
| 17.12.2024 | 17,85 | 18,10 | 17,55 | 17,80 | -0,28% | - |
| 16.12.2024 | 18,15 | 18,25 | 17,75 | 17,85 | -1,65% | 100,00 |
| 13.12.2024 | 18,25 | 18,25 | 17,75 | 18,15 | -2,16% | - |
| 12.12.2024 | 18,45 | 18,65 | 18,35 | 18,55 | 0,00% | - |
| 11.12.2024 | 18,75 | 19,00 | 18,45 | 18,55 | -1,07% | - |