9,550€
-1,55%
Echtzeit-Aktienkurs Huntsman Corp.
Bid:
Ask:
Aktienkurse zur Huntsman Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.07.2025 | 9,30 | 9,58 | 9,20 | 9,53 | 2,70% | - |
24.07.2025 | 10,25 | 10,25 | 9,18 | 9,28 | -9,51% | - |
23.07.2025 | 10,05 | 10,55 | 10,05 | 10,25 | 1,99% | - |
22.07.2025 | 9,93 | 10,25 | 9,80 | 10,05 | 1,77% | - |
21.07.2025 | 9,78 | 10,08 | 9,73 | 9,88 | 1,54% | - |
18.07.2025 | 9,78 | 9,83 | 9,55 | 9,73 | -0,77% | - |
17.07.2025 | 9,73 | 10,08 | 9,65 | 9,80 | 0,77% | - |
16.07.2025 | 9,48 | 9,75 | 9,15 | 9,73 | 2,10% | - |
15.07.2025 | 9,73 | 9,98 | 9,50 | 9,53 | -2,06% | - |
14.07.2025 | 9,83 | 9,90 | 9,53 | 9,73 | -1,52% | - |
11.07.2025 | 10,15 | 10,15 | 9,75 | 9,88 | -2,71% | - |
10.07.2025 | 9,83 | 10,45 | 9,78 | 10,15 | 2,78% | - |
09.07.2025 | 9,63 | 10,00 | 9,60 | 9,88 | 2,33% | - |
08.07.2025 | 9,08 | 9,98 | 9,03 | 9,65 | 6,34% | - |
07.07.2025 | 9,43 | 9,48 | 8,93 | 9,08 | -3,20% | - |
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% | - |