12,510€
0,40%
Echtzeit-Aktienkurs Huntsman Corp
Bid:
Ask:
Aktienkurse zur Huntsman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 12,38 | 12,67 | 12,26 | 12,48 | 0,12% | - |
| 21.05.2026 | 12,10 | 12,50 | 11,77 | 12,46 | 3,94% | - |
| 20.05.2026 | 11,46 | 12,57 | 11,43 | 11,99 | 2,61% | - |
| 19.05.2026 | 11,85 | 11,93 | 11,41 | 11,68 | -1,75% | - |
| 18.05.2026 | 11,79 | 12,03 | 11,52 | 11,89 | -0,56% | - |
| 15.05.2026 | 12,26 | 12,47 | 11,88 | 11,96 | -3,20% | - |
| 14.05.2026 | 12,28 | 12,57 | 12,28 | 12,35 | -0,76% | - |
| 13.05.2026 | 12,25 | 12,74 | 12,25 | 12,45 | 1,06% | - |
| 12.05.2026 | 12,60 | 12,69 | 12,10 | 12,32 | -2,97% | - |
| 11.05.2026 | 12,70 | 12,96 | 12,63 | 12,70 | 0,57% | - |
| 08.05.2026 | 12,57 | 12,71 | 12,45 | 12,62 | -0,65% | - |
| 07.05.2026 | 12,87 | 12,97 | 12,43 | 12,71 | -1,30% | - |
| 06.05.2026 | 12,63 | 13,00 | 12,43 | 12,87 | 0,98% | - |
| 05.05.2026 | 12,16 | 12,77 | 12,10 | 12,75 | 4,90% | - |
| 04.05.2026 | 12,93 | 12,93 | 12,02 | 12,15 | -0,49% | - |
| 30.04.2026 | 11,35 | 12,31 | 11,27 | 12,21 | 8,27% | - |
| 29.04.2026 | 11,66 | 11,86 | 11,26 | 11,28 | -4,31% | - |
| 28.04.2026 | 11,71 | 12,04 | 11,58 | 11,79 | 0,40% | - |
| 27.04.2026 | 11,63 | 11,93 | 11,45 | 11,74 | 1,89% | 140,00 |
| 24.04.2026 | 11,60 | 11,83 | 11,42 | 11,52 | -0,67% | - |
| 23.04.2026 | 11,85 | 12,06 | 11,38 | 11,60 | -1,84% | - |
| 22.04.2026 | 11,70 | 12,05 | 11,59 | 11,82 | 2,56% | - |
| 21.04.2026 | 11,58 | 11,87 | 11,36 | 11,52 | -0,48% | - |
| 20.04.2026 | 11,35 | 11,84 | 11,19 | 11,58 | 2,66% | - |
| 17.04.2026 | 11,66 | 11,70 | 11,06 | 11,28 | -2,34% | - |
| 16.04.2026 | 11,56 | 11,87 | 11,36 | 11,55 | 1,49% | - |
| 15.04.2026 | 11,50 | 11,66 | 11,29 | 11,38 | -0,74% | - |
| 14.04.2026 | 11,94 | 12,18 | 11,35 | 11,46 | -4,60% | - |
| 13.04.2026 | 11,64 | 12,12 | 11,48 | 12,02 | 3,91% | - |
| 10.04.2026 | 11,56 | 11,86 | 11,22 | 11,56 | -0,98% | - |
| 09.04.2026 | 11,64 | 11,85 | 11,40 | 11,68 | 2,28% | - |
| 08.04.2026 | 11,43 | 11,46 | 10,82 | 11,42 | 0,51% | - |
| 07.04.2026 | 11,19 | 11,56 | 10,71 | 11,36 | 1,88% | - |
| 02.04.2026 | 11,25 | 11,25 | 11,15 | 11,15 | -3,46% | - |
| 01.04.2026 | 11,55 | 11,55 | 11,50 | 11,55 | 0,87% | - |
| 31.03.2026 | 10,95 | 11,45 | 10,95 | 11,45 | 1,78% | - |
| 30.03.2026 | 10,85 | 11,35 | 10,85 | 11,25 | 2,74% | - |
| 27.03.2026 | 10,85 | 11,15 | 10,75 | 10,95 | 3,79% | 1,00 |
| 26.03.2026 | 10,65 | 10,65 | 10,55 | 10,55 | 6,84% | - |
| 25.03.2026 | 9,85 | 9,93 | 9,85 | 9,88 | 0,51% | - |
| 24.03.2026 | 9,33 | 9,88 | 9,25 | 9,83 | 10,39% | - |
| 23.03.2026 | 8,98 | 9,03 | 8,90 | 8,90 | -4,04% | - |
| 20.03.2026 | 9,98 | 10,05 | 9,23 | 9,28 | -4,13% | - |
| 19.03.2026 | 10,45 | 10,65 | 9,68 | 9,68 | -8,29% | - |
| 18.03.2026 | 10,65 | 10,85 | 10,35 | 10,55 | -2,76% | - |
| 17.03.2026 | 10,25 | 10,95 | 10,20 | 10,85 | 1,40% | - |
| 16.03.2026 | 10,55 | 10,70 | 10,55 | 10,70 | -4,04% | - |
| 13.03.2026 | 11,25 | 11,25 | 11,15 | 11,15 | 10,67% | - |
| 12.03.2026 | 10,05 | 10,08 | 10,05 | 10,08 | -3,59% | - |
| 11.03.2026 | 10,35 | 10,55 | 10,25 | 10,45 | 1,46% | - |
| 10.03.2026 | 10,45 | 10,45 | 10,30 | 10,30 | 4,83% | - |
| 09.03.2026 | 9,85 | 10,05 | 9,33 | 9,83 | -3,20% | - |
| 06.03.2026 | 10,95 | 11,10 | 9,78 | 10,15 | -9,78% | - |
| 05.03.2026 | 11,15 | 11,25 | 11,15 | 11,25 | 6,13% | - |
| 04.03.2026 | 10,65 | 10,65 | 10,60 | 10,60 | 1,44% | - |
| 03.03.2026 | 10,55 | 10,55 | 10,15 | 10,45 | -1,88% | - |
| 02.03.2026 | 10,55 | 10,75 | 10,55 | 10,65 | 6,77% | - |
| 27.02.2026 | 10,15 | 10,20 | 9,90 | 9,98 | -5,00% | - |
| 26.02.2026 | 10,55 | 10,55 | 10,50 | 10,50 | 0,48% | - |
| 25.02.2026 | 11,05 | 11,35 | 10,45 | 10,45 | -6,28% | - |
| 24.02.2026 | 10,55 | 11,45 | 10,55 | 11,15 | 4,21% | 86,00 |
| 23.02.2026 | 10,70 | 10,70 | 10,60 | 10,70 | 1,42% | - |
| 20.02.2026 | 10,75 | 11,00 | 10,35 | 10,55 | -4,95% | 4.500,00 |
| 19.02.2026 | 11,65 | 11,65 | 10,95 | 11,10 | 10,17% | - |
| 18.02.2026 | 10,40 | 10,40 | 10,08 | 10,08 | -9,23% | - |
| 17.02.2026 | 11,15 | 11,15 | 11,10 | 11,10 | -0,45% | - |
| 16.02.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 0,00% | - |
| 13.02.2026 | 11,15 | 11,20 | 11,15 | 11,15 | -6,69% | - |
| 12.02.2026 | 12,00 | 12,00 | 11,90 | 11,95 | 0,00% | - |
| 11.02.2026 | 11,55 | 11,95 | 11,35 | 11,95 | 8,64% | - |
| 10.02.2026 | 11,05 | 11,10 | 10,85 | 11,00 | -3,08% | - |
| 09.02.2026 | 11,40 | 11,45 | 11,05 | 11,35 | -0,87% | - |
| 06.02.2026 | 11,05 | 11,55 | 11,00 | 11,45 | -1,72% | 360,00 |
| 05.02.2026 | 11,70 | 11,70 | 11,65 | 11,65 | 6,39% | - |
| 04.02.2026 | 10,90 | 10,95 | 10,90 | 10,95 | 12,31% | - |
| 03.02.2026 | 9,73 | 9,78 | 9,73 | 9,75 | -1,27% | - |
| 02.02.2026 | 9,13 | 9,88 | 9,03 | 9,88 | 5,61% | - |
| 30.01.2026 | 9,33 | 9,50 | 9,15 | 9,35 | -0,80% | - |
| 29.01.2026 | 9,53 | 9,65 | 9,13 | 9,43 | -1,05% | - |
| 28.01.2026 | 9,48 | 9,65 | 9,48 | 9,53 | -3,54% | - |
| 27.01.2026 | 9,88 | 9,93 | 9,88 | 9,88 | -1,25% | - |
| 26.01.2026 | 10,05 | 10,05 | 9,93 | 10,00 | -4,31% | 1.171,00 |
| 23.01.2026 | 10,35 | 10,45 | 10,35 | 10,45 | 1,95% | - |
| 22.01.2026 | 10,25 | 10,25 | 10,18 | 10,25 | 3,27% | - |
| 21.01.2026 | 9,65 | 10,15 | 9,58 | 9,93 | -1,24% | 1,00 |
| 20.01.2026 | 10,05 | 10,05 | 9,93 | 10,05 | -0,99% | - |
| 19.01.2026 | 10,25 | 10,25 | 10,15 | 10,15 | -2,87% | - |
| 16.01.2026 | 10,35 | 10,45 | 10,18 | 10,45 | 3,98% | - |
| 15.01.2026 | 10,05 | 10,25 | 10,05 | 10,05 | 3,34% | - |
| 14.01.2026 | 9,78 | 9,78 | 9,73 | 9,73 | -0,51% | - |
| 13.01.2026 | 9,88 | 10,05 | 9,68 | 9,78 | -2,01% | 1,00 |
| 12.01.2026 | 10,05 | 10,10 | 9,85 | 9,98 | 2,57% | - |
| 09.01.2026 | 9,75 | 9,88 | 9,63 | 9,73 | 5,14% | - |
| 08.01.2026 | 9,23 | 9,25 | 9,23 | 9,25 | -0,27% | - |
| 07.01.2026 | 9,33 | 9,53 | 9,23 | 9,28 | -1,07% | - |
| 06.01.2026 | 8,95 | 9,43 | 8,93 | 9,38 | 7,45% | - |
| 05.01.2026 | 8,70 | 8,78 | 8,70 | 8,73 | 2,05% | - |
| 02.01.2026 | 8,85 | 8,85 | 8,50 | 8,55 | -2,56% | - |
| 30.12.2025 | 8,68 | 8,88 | 8,63 | 8,78 | 2,33% | - |
| 29.12.2025 | 8,53 | 8,58 | 8,53 | 8,58 | 1,18% | - |