7,791€
-2,43%
Echtzeit-Aktienkurs Huntsman Corp.
Bid:
Ask:
Aktienkurse zur Huntsman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 7,88 | 8,17 | 7,69 | 7,72 | -3,34% | - |
| 05.10.2026 | 7,58 | 7,99 | 7,46 | 7,99 | 5,33% | - |
| 02.10.2026 | 7,71 | 7,93 | 7,55 | 7,58 | 0,08% | - |
| 01.10.2026 | 7,41 | 7,59 | 7,18 | 7,58 | 1,81% | - |
| 30.09.2026 | 7,61 | 7,61 | 7,33 | 7,44 | -1,55% | - |
| 29.09.2026 | 7,62 | 7,75 | 7,47 | 7,56 | -1,77% | - |
| 28.09.2026 | 7,81 | 7,93 | 7,66 | 7,69 | -0,86% | - |
| 25.09.2026 | 7,72 | 7,87 | 7,64 | 7,76 | -0,01% | - |
| 24.09.2026 | 7,99 | 8,05 | 7,74 | 7,76 | -3,02% | - |
| 23.09.2026 | 7,91 | 8,15 | 7,91 | 8,00 | 0,08% | - |
| 22.09.2026 | 7,72 | 8,04 | 7,71 | 8,00 | 3,41% | - |
| 21.09.2026 | 7,95 | 8,05 | 7,67 | 7,73 | -1,09% | - |
| 18.09.2026 | 7,95 | 8,07 | 7,81 | 7,82 | -3,06% | - |
| 17.09.2026 | 8,02 | 8,20 | 7,97 | 8,07 | 0,61% | - |
| 16.09.2026 | 7,99 | 8,14 | 7,91 | 8,02 | 0,40% | - |
| 15.09.2026 | 7,98 | 8,10 | 7,88 | 7,98 | -1,80% | - |
| 14.09.2026 | 8,22 | 8,32 | 8,06 | 8,13 | -1,11% | - |
| 11.09.2026 | 8,21 | 8,40 | 8,19 | 8,22 | -0,27% | - |
| 10.09.2026 | 8,24 | 8,38 | 8,17 | 8,24 | -0,76% | - |
| 09.09.2026 | 8,43 | 8,57 | 8,24 | 8,31 | -2,19% | - |
| 08.09.2026 | 8,22 | 8,52 | 8,20 | 8,49 | 3,26% | - |
| 07.09.2026 | 8,29 | 8,29 | 8,21 | 8,22 | -0,15% | - |
| 04.09.2026 | 8,12 | 8,36 | 8,01 | 8,24 | 2,36% | - |
| 03.09.2026 | 8,38 | 8,47 | 8,04 | 8,05 | -4,75% | - |
| 02.09.2026 | 8,10 | 8,47 | 8,07 | 8,45 | 3,29% | - |
| 01.09.2026 | 8,25 | 8,28 | 8,07 | 8,18 | 0,38% | - |
| 31.08.2026 | 8,23 | 8,29 | 8,10 | 8,15 | -1,12% | - |
| 28.08.2026 | 8,28 | 8,48 | 8,16 | 8,24 | -0,71% | - |
| 27.08.2026 | 8,26 | 8,38 | 8,12 | 8,30 | 1,50% | - |
| 26.08.2026 | 8,16 | 8,23 | 8,06 | 8,18 | 1,04% | - |
| 25.08.2026 | 8,37 | 8,40 | 8,00 | 8,09 | -1,97% | - |
| 24.08.2026 | 8,58 | 8,68 | 8,24 | 8,25 | -3,89% | - |
| 21.08.2026 | 8,75 | 8,85 | 8,58 | 8,59 | -0,97% | - |
| 20.08.2026 | 8,75 | 8,85 | 8,54 | 8,67 | -1,19% | - |
| 19.08.2026 | 8,68 | 9,02 | 8,66 | 8,78 | 0,62% | - |
| 18.08.2026 | 8,89 | 9,01 | 8,68 | 8,72 | -2,12% | - |
| 17.08.2026 | 8,90 | 8,98 | 8,80 | 8,91 | 0,51% | - |
| 14.08.2026 | 8,95 | 9,05 | 8,77 | 8,87 | -1,28% | 100,00 |
| 13.08.2026 | 8,79 | 9,04 | 8,79 | 8,98 | 1,69% | - |
| 12.08.2026 | 9,04 | 9,13 | 8,80 | 8,83 | -2,03% | - |
| 11.08.2026 | 8,98 | 9,19 | 8,89 | 9,02 | 0,88% | - |
| 10.08.2026 | 8,77 | 8,97 | 8,74 | 8,94 | 1,64% | - |
| 07.08.2026 | 8,85 | 8,96 | 8,67 | 8,79 | -2,00% | - |
| 06.08.2026 | 8,78 | 9,09 | 8,78 | 8,97 | 2,18% | - |
| 05.08.2026 | 9,08 | 9,12 | 8,73 | 8,78 | -2,43% | - |
| 04.08.2026 | 9,12 | 9,25 | 8,64 | 9,00 | 3,58% | - |
| 03.08.2026 | 8,57 | 8,88 | 8,38 | 8,69 | 0,60% | 100,00 |
| 31.07.2026 | 9,87 | 10,32 | 8,40 | 8,64 | -17,28% | - |
| 30.07.2026 | 10,43 | 10,61 | 10,25 | 10,44 | 0,24% | - |
| 29.07.2026 | 10,03 | 10,51 | 9,96 | 10,42 | 2,86% | - |
| 28.07.2026 | 10,33 | 10,59 | 10,08 | 10,13 | -2,06% | - |
| 27.07.2026 | 11,26 | 11,43 | 10,30 | 10,34 | -8,34% | - |
| 24.07.2026 | 11,26 | 11,46 | 11,04 | 11,28 | 0,74% | - |
| 23.07.2026 | 11,58 | 11,74 | 11,07 | 11,20 | -2,74% | - |
| 22.07.2026 | 11,04 | 11,55 | 11,00 | 11,51 | 5,55% | 3,00 |
| 21.07.2026 | 10,53 | 10,93 | 10,34 | 10,91 | 3,44% | - |
| 20.07.2026 | 10,46 | 10,59 | 10,18 | 10,54 | 2,33% | - |
| 17.07.2026 | 10,29 | 10,55 | 10,09 | 10,30 | -1,18% | - |
| 16.07.2026 | 10,44 | 10,69 | 10,26 | 10,43 | 0,19% | 3,00 |
| 15.07.2026 | 10,43 | 10,72 | 10,23 | 10,41 | 0,77% | - |
| 14.07.2026 | 10,20 | 10,55 | 10,02 | 10,33 | 2,79% | - |
| 13.07.2026 | 9,75 | 10,27 | 9,64 | 10,05 | 4,09% | - |
| 10.07.2026 | 9,46 | 9,74 | 9,35 | 9,65 | 2,69% | - |
| 09.07.2026 | 9,91 | 10,09 | 9,28 | 9,40 | -5,46% | - |
| 08.07.2026 | 9,61 | 10,26 | 9,38 | 9,94 | 4,54% | - |
| 07.07.2026 | 9,25 | 9,55 | 9,16 | 9,51 | 3,37% | - |
| 06.07.2026 | 9,44 | 9,52 | 9,10 | 9,20 | -2,54% | - |
| 03.07.2026 | 9,46 | 9,46 | 9,41 | 9,44 | 1,97% | - |
| 02.07.2026 | 9,27 | 9,61 | 9,15 | 9,26 | 0,67% | - |
| 01.07.2026 | 9,30 | 9,46 | 9,09 | 9,19 | 0,58% | - |
| 30.06.2026 | 9,63 | 9,77 | 9,11 | 9,14 | -4,53% | - |
| 29.06.2026 | 10,02 | 10,25 | 9,43 | 9,58 | -3,88% | - |
| 26.06.2026 | 9,96 | 10,26 | 9,76 | 9,96 | 0,14% | - |
| 25.06.2026 | 9,97 | 10,23 | 9,82 | 9,95 | 0,52% | - |
| 24.06.2026 | 10,10 | 10,28 | 9,67 | 9,90 | -2,29% | - |
| 23.06.2026 | 10,06 | 10,41 | 10,00 | 10,13 | 0,82% | - |
| 22.06.2026 | 10,53 | 10,79 | 10,02 | 10,05 | -4,72% | - |
| 19.06.2026 | 10,63 | 10,63 | 10,53 | 10,54 | -1,49% | - |
| 18.06.2026 | 11,07 | 11,36 | 10,58 | 10,70 | -5,68% | - |
| 17.06.2026 | 11,39 | 11,97 | 11,30 | 11,35 | 0,98% | 50,00 |
| 16.06.2026 | 13,71 | 13,77 | 10,83 | 11,24 | -18,97% | 555,00 |
| 15.06.2026 | 13,61 | 13,88 | 13,42 | 13,87 | 1,80% | - |
| 12.06.2026 | 13,02 | 13,76 | 12,82 | 13,62 | 5,85% | - |
| 11.06.2026 | 12,34 | 12,94 | 12,34 | 12,87 | 3,83% | - |
| 10.06.2026 | 12,60 | 12,68 | 12,32 | 12,40 | -0,92% | - |
| 09.06.2026 | 12,34 | 12,57 | 12,09 | 12,51 | 1,32% | - |
| 08.06.2026 | 12,30 | 12,66 | 12,27 | 12,35 | -0,70% | - |
| 05.06.2026 | 12,27 | 12,55 | 12,18 | 12,44 | 0,79% | - |
| 04.06.2026 | 12,71 | 12,86 | 12,18 | 12,34 | -3,48% | - |
| 03.06.2026 | 12,89 | 13,05 | 12,68 | 12,78 | -1,92% | - |
| 02.06.2026 | 12,90 | 13,31 | 12,73 | 13,03 | 1,24% | - |
| 01.06.2026 | 13,17 | 13,40 | 12,57 | 12,87 | -2,02% | - |
| 29.05.2026 | 13,29 | 13,33 | 13,11 | 13,14 | -0,34% | - |
| 28.05.2026 | 12,76 | 13,24 | 12,60 | 13,18 | 3,90% | - |
| 27.05.2026 | 12,67 | 13,01 | 12,47 | 12,69 | -0,16% | - |
| 26.05.2026 | 12,78 | 12,88 | 12,35 | 12,71 | -0,53% | - |
| 25.05.2026 | 12,51 | 12,86 | 12,51 | 12,78 | 2,40% | - |
| 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% | - |