9,450€
-1,56%
Echtzeit-Aktienkurs Huntsman Corp
Bid:
Ask:
Aktienkurse zur Huntsman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 9,38 | 9,43 | 9,38 | 9,38 | -1,06% | 400,00 |
| 03.07.2025 | 9,63 | 9,78 | 9,40 | 9,48 | -1,04% | - |
| 02.07.2025 | 9,43 | 9,70 | 9,25 | 9,58 | 2,13% | - |
| 01.07.2025 | 8,83 | 9,60 | 8,75 | 9,38 | 5,63% | - |
| 30.06.2025 | 9,03 | 9,08 | 8,78 | 8,88 | -1,66% | - |
| 27.06.2025 | 8,95 | 9,13 | 8,85 | 9,03 | 1,12% | - |
| 26.06.2025 | 8,83 | 9,05 | 8,78 | 8,93 | 1,13% | - |
| 25.06.2025 | 9,15 | 9,20 | 8,78 | 8,83 | -3,81% | - |
| 24.06.2025 | 9,13 | 9,40 | 9,13 | 9,18 | 1,10% | - |
| 23.06.2025 | 8,93 | 9,15 | 8,80 | 9,08 | 1,68% | - |
| 20.06.2025 | 9,08 | 9,18 | 8,88 | 8,93 | -1,11% | - |
| 19.06.2025 | 9,08 | 9,08 | 9,03 | 9,03 | -0,55% | - |
| 18.06.2025 | 9,15 | 9,35 | 9,05 | 9,08 | -1,63% | - |
| 17.06.2025 | 9,33 | 9,58 | 9,18 | 9,23 | -1,60% | - |
| 16.06.2025 | 9,60 | 9,75 | 9,23 | 9,38 | -0,53% | - |
| 13.06.2025 | 9,88 | 10,15 | 9,35 | 9,43 | -7,14% | - |
| 12.06.2025 | 10,45 | 10,45 | 10,05 | 10,15 | -2,87% | - |
| 11.06.2025 | 10,50 | 10,75 | 10,35 | 10,45 | -0,95% | - |
| 10.06.2025 | 10,15 | 10,75 | 10,15 | 10,55 | 3,94% | - |
| 09.06.2025 | 9,93 | 10,35 | 9,93 | 10,15 | 1,75% | - |
| 06.06.2025 | 9,93 | 10,15 | 9,85 | 9,98 | 1,01% | - |
| 05.06.2025 | 10,00 | 10,15 | 9,80 | 9,88 | -1,74% | - |
| 04.06.2025 | 10,00 | 10,15 | 9,98 | 10,05 | 0,00% | - |
| 03.06.2025 | 9,60 | 10,15 | 9,40 | 10,05 | 4,69% | - |
| 02.06.2025 | 9,78 | 9,83 | 9,50 | 9,60 | -2,29% | 200,00 |
| 30.05.2025 | 10,00 | 10,05 | 9,75 | 9,83 | -2,00% | - |
| 29.05.2025 | 9,98 | 10,15 | 9,85 | 10,03 | 2,04% | - |
| 28.05.2025 | 10,35 | 10,45 | 9,75 | 9,83 | -5,07% | - |
| 27.05.2025 | 10,15 | 10,45 | 10,15 | 10,35 | 1,97% | - |
| 26.05.2025 | 10,05 | 10,15 | 10,05 | 10,15 | 1,00% | - |
| 23.05.2025 | 10,25 | 10,25 | 9,88 | 10,05 | -2,90% | - |
| 22.05.2025 | 10,30 | 10,40 | 10,15 | 10,35 | 0,00% | - |
| 21.05.2025 | 10,70 | 10,75 | 10,30 | 10,35 | -4,61% | - |
| 20.05.2025 | 11,05 | 11,15 | 10,75 | 10,85 | -1,81% | - |
| 19.05.2025 | 11,20 | 11,25 | 10,85 | 11,05 | -2,64% | - |
| 16.05.2025 | 11,05 | 11,35 | 10,95 | 11,35 | 2,71% | - |
| 15.05.2025 | 11,25 | 11,35 | 11,05 | 11,05 | -2,64% | - |
| 14.05.2025 | 11,55 | 11,65 | 11,25 | 11,35 | -1,73% | - |
| 13.05.2025 | 11,60 | 11,75 | 11,45 | 11,55 | -0,86% | - |
| 12.05.2025 | 10,85 | 12,15 | 10,85 | 11,65 | 8,37% | - |
| 09.05.2025 | 10,75 | 10,85 | 10,55 | 10,75 | 0,00% | - |
| 08.05.2025 | 9,95 | 10,85 | 9,95 | 10,75 | 8,31% | - |
| 07.05.2025 | 10,05 | 10,15 | 9,80 | 9,93 | -1,24% | - |
| 06.05.2025 | 10,20 | 10,35 | 9,98 | 10,05 | -1,95% | - |
| 05.05.2025 | 10,40 | 10,65 | 10,25 | 10,25 | -4,65% | - |
| 02.05.2025 | 11,30 | 11,45 | 10,55 | 10,75 | -8,51% | - |
| 30.04.2025 | 11,85 | 12,25 | 11,40 | 11,75 | -0,84% | - |
| 29.04.2025 | 11,70 | 11,95 | 11,55 | 11,85 | 0,85% | - |
| 28.04.2025 | 11,65 | 12,10 | 11,55 | 11,75 | 0,00% | - |
| 25.04.2025 | 11,75 | 11,85 | 11,45 | 11,75 | 0,00% | - |
| 24.04.2025 | 11,30 | 11,95 | 11,15 | 11,75 | 3,52% | - |
| 23.04.2025 | 11,60 | 12,25 | 11,35 | 11,35 | -0,87% | - |
| 22.04.2025 | 11,05 | 11,55 | 11,05 | 11,45 | 0,00% | - |
| 17.04.2025 | 11,45 | 11,75 | 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 | 12,45 | 11,75 | 12,05 | 0,00% | - |
| 11.04.2025 | 12,05 | 12,10 | 11,40 | 12,05 | 0,84% | - |
| 10.04.2025 | 13,05 | 13,05 | 11,45 | 11,95 | -8,43% | - |
| 09.04.2025 | 10,95 | 13,15 | 10,75 | 13,05 | 17,04% | - |
| 08.04.2025 | 12,15 | 12,80 | 10,95 | 11,15 | -6,69% | - |
| 07.04.2025 | 11,85 | 12,65 | 11,25 | 11,95 | -2,45% | - |
| 04.04.2025 | 12,45 | 12,45 | 11,35 | 12,25 | -2,39% | - |
| 03.04.2025 | 13,55 | 13,85 | 12,35 | 12,55 | -12,54% | - |
| 02.04.2025 | 14,20 | 14,45 | 14,05 | 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 | -0,34% | - |
| 28.03.2025 | 15,05 | 15,05 | 14,35 | 14,70 | -2,33% | - |
| 27.03.2025 | 14,95 | 15,05 | 14,45 | 15,05 | 0,33% | - |
| 26.03.2025 | 14,95 | 15,25 | 14,75 | 15,00 | -1,32% | - |
| 25.03.2025 | 15,30 | 15,45 | 14,85 | 15,20 | -1,30% | - |
| 24.03.2025 | 15,10 | 15,55 | 15,05 | 15,40 | 3,01% | - |
| 21.03.2025 | 15,05 | 15,20 | 14,55 | 14,95 | -4,17% | - |
| 20.03.2025 | 15,45 | 15,60 | 14,85 | 15,60 | 0,65% | - |
| 19.03.2025 | 15,90 | 16,05 | 15,10 | 15,50 | -6,34% | - |
| 18.03.2025 | 16,15 | 16,55 | 15,80 | 16,55 | 7,47% | - |
| 17.03.2025 | 15,75 | 16,40 | 15,40 | 15,40 | -2,84% | - |
| 14.03.2025 | 15,45 | 16,30 | 15,35 | 15,85 | 2,59% | - |
| 13.03.2025 | 15,10 | 15,95 | 15,10 | 15,45 | -5,79% | - |
| 12.03.2025 | 16,05 | 16,40 | 15,00 | 16,40 | 2,82% | - |
| 11.03.2025 | 15,90 | 16,15 | 15,30 | 15,95 | 1,27% | - |
| 10.03.2025 | 15,95 | 16,45 | 15,70 | 15,75 | -1,25% | - |
| 07.03.2025 | 16,40 | 16,55 | 15,55 | 15,95 | -3,63% | - |
| 06.03.2025 | 16,35 | 16,75 | 15,95 | 16,55 | 2,48% | - |
| 05.03.2025 | 15,25 | 16,55 | 15,05 | 16,15 | 6,60% | - |
| 04.03.2025 | 15,30 | 15,55 | 14,70 | 15,15 | -0,66% | - |
| 03.03.2025 | 16,20 | 16,50 | 15,25 | 15,25 | -6,15% | - |
| 28.02.2025 | 16,20 | 16,45 | 16,05 | 16,25 | 0,00% | - |
| 27.02.2025 | 16,45 | 16,55 | 16,05 | 16,25 | -0,61% | - |
| 26.02.2025 | 16,85 | 17,00 | 16,35 | 16,35 | -2,97% | - |
| 25.02.2025 | 16,75 | 17,25 | 16,75 | 16,85 | 0,60% | - |
| 24.02.2025 | 16,85 | 17,00 | 16,70 | 16,75 | -0,59% | - |
| 21.02.2025 | 16,90 | 17,40 | 16,75 | 16,85 | -0,59% | - |
| 20.02.2025 | 17,25 | 17,75 | 16,85 | 16,95 | -2,31% | - |
| 19.02.2025 | 17,05 | 17,45 | 16,55 | 17,35 | 1,76% | - |
| 18.02.2025 | 16,20 | 17,60 | 15,55 | 17,05 | 4,92% | - |
| 17.02.2025 | 16,20 | 16,25 | 16,15 | 16,25 | 0,62% | - |
| 14.02.2025 | 16,20 | 16,70 | 16,05 | 16,15 | -0,62% | - |
| 13.02.2025 | 16,15 | 16,45 | 16,05 | 16,25 | 0,62% | - |
| 12.02.2025 | 16,25 | 16,25 | 15,75 | 16,15 | -0,62% | - |