16,850€
-0,59%
Echtzeit-Aktienkurs Huntsman Corp
Bid:
Ask:
Aktienkurse zur Huntsman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 19,15 | 19,35 | 18,65 | 18,75 | -2,09% | 52,00 |
| 09.12.2024 | 18,85 | 19,65 | 18,75 | 19,15 | 1,59% | - |
| 06.12.2024 | 18,95 | 19,15 | 18,65 | 18,85 | -0,53% | - |
| 05.12.2024 | 19,25 | 19,45 | 18,95 | 18,95 | -1,56% | - |
| 04.12.2024 | 18,85 | 19,35 | 18,75 | 19,25 | 2,12% | - |
| 03.12.2024 | 18,85 | 19,15 | 18,65 | 18,85 | 0,00% | - |
| 02.12.2024 | 18,55 | 18,95 | 18,55 | 18,85 | 1,62% | - |
| 29.11.2024 | 18,55 | 18,75 | 18,45 | 18,55 | 0,00% | - |
| 28.11.2024 | 18,35 | 18,65 | 18,35 | 18,55 | 0,00% | - |
| 27.11.2024 | 18,55 | 18,60 | 18,35 | 18,55 | 0,00% | - |
| 26.11.2024 | 19,00 | 19,10 | 18,35 | 18,55 | -2,37% | - |
| 25.11.2024 | 18,95 | 19,25 | 18,80 | 19,00 | 0,26% | 37,00 |
| 22.11.2024 | 18,50 | 19,05 | 18,50 | 18,95 | 1,07% | - |
| 21.11.2024 | 18,40 | 18,85 | 18,25 | 18,75 | 2,46% | - |
| 20.11.2024 | 18,25 | 18,45 | 18,15 | 18,30 | 0,27% | - |
| 19.11.2024 | 18,35 | 18,45 | 18,05 | 18,25 | -0,54% | - |
| 18.11.2024 | 18,55 | 18,65 | 18,25 | 18,35 | -1,08% | 19,00 |
| 15.11.2024 | 18,35 | 18,65 | 18,15 | 18,55 | 1,64% | - |
| 14.11.2024 | 18,65 | 18,85 | 18,20 | 18,25 | -1,88% | - |
| 13.11.2024 | 18,35 | 18,65 | 18,25 | 18,60 | 1,36% | - |
| 12.11.2024 | 18,75 | 18,90 | 18,35 | 18,35 | -2,65% | - |
| 11.11.2024 | 18,95 | 19,45 | 18,75 | 18,85 | -0,53% | - |
| 08.11.2024 | 19,85 | 19,95 | 18,85 | 18,95 | -3,32% | - |
| 07.11.2024 | 19,45 | 19,85 | 19,30 | 19,60 | 0,77% | - |
| 06.11.2024 | 19,50 | 20,10 | 19,45 | 19,45 | 2,37% | - |
| 05.11.2024 | 19,60 | 20,10 | 18,20 | 19,00 | -3,06% | - |
| 04.11.2024 | 20,10 | 20,50 | 19,60 | 19,60 | -2,73% | - |
| 01.11.2024 | 20,20 | 20,50 | 19,95 | 20,15 | -0,74% | - |
| 31.10.2024 | 20,60 | 20,70 | 20,10 | 20,30 | -1,46% | - |
| 30.10.2024 | 20,60 | 20,90 | 20,30 | 20,60 | 0,00% | - |
| 29.10.2024 | 20,90 | 20,90 | 20,50 | 20,60 | -1,44% | - |
| 28.10.2024 | 20,80 | 21,10 | 20,70 | 20,90 | 0,48% | - |
| 25.10.2024 | 21,10 | 21,20 | 20,70 | 20,80 | -1,42% | - |
| 24.10.2024 | 21,20 | 21,30 | 20,90 | 21,10 | -0,47% | - |
| 23.10.2024 | 21,30 | 21,30 | 21,10 | 21,20 | -0,47% | - |
| 22.10.2024 | 21,30 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 21.10.2024 | 21,80 | 21,90 | 21,30 | 21,30 | -2,29% | - |
| 18.10.2024 | 21,70 | 21,90 | 21,50 | 21,80 | 0,46% | - |
| 17.10.2024 | 21,70 | 22,00 | 21,50 | 21,70 | 0,00% | - |
| 16.10.2024 | 21,50 | 22,10 | 21,50 | 21,70 | 0,93% | - |
| 15.10.2024 | 21,70 | 21,80 | 21,50 | 21,50 | -0,92% | - |
| 14.10.2024 | 21,90 | 22,00 | 21,50 | 21,70 | -0,91% | - |
| 11.10.2024 | 21,70 | 22,10 | 21,60 | 21,90 | 0,92% | - |
| 10.10.2024 | 21,50 | 21,90 | 21,30 | 21,70 | 0,93% | - |
| 09.10.2024 | 21,20 | 21,70 | 21,10 | 21,50 | 1,42% | - |
| 08.10.2024 | 22,10 | 22,10 | 20,70 | 21,20 | -3,64% | - |
| 07.10.2024 | 22,10 | 22,10 | 21,80 | 22,00 | -0,45% | - |
| 04.10.2024 | 21,50 | 22,10 | 21,50 | 22,10 | 2,79% | - |
| 03.10.2024 | 21,50 | 21,50 | 21,30 | 21,50 | 0,00% | - |
| 02.10.2024 | 21,70 | 21,90 | 21,50 | 21,50 | -0,92% | - |
| 01.10.2024 | 21,70 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 30.09.2024 | 22,00 | 22,00 | 21,50 | 21,70 | -1,81% | - |