13,618€
5,12%
Echtzeit-Aktienkurs Huntsman Corp
Bid:
Ask:
Aktienkurse zur Huntsman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 13,00 | 13,76 | 12,82 | 13,52 | 4,81% | - |
| 11.06.2026 | 12,36 | 12,94 | 12,35 | 12,90 | 3,78% | - |
| 10.06.2026 | 12,58 | 12,68 | 12,33 | 12,43 | -1,54% | - |
| 09.06.2026 | 12,34 | 12,71 | 12,09 | 12,62 | 2,23% | - |
| 08.06.2026 | 12,28 | 12,66 | 12,27 | 12,35 | 0,19% | - |
| 05.06.2026 | 12,27 | 12,53 | 12,17 | 12,33 | 0,30% | - |
| 04.06.2026 | 12,69 | 12,89 | 12,18 | 12,29 | -4,13% | - |
| 03.06.2026 | 12,89 | 13,05 | 12,70 | 12,82 | -0,97% | - |
| 02.06.2026 | 12,84 | 13,31 | 12,73 | 12,94 | 0,30% | - |
| 01.06.2026 | 13,19 | 13,36 | 12,57 | 12,90 | -1,95% | - |
| 29.05.2026 | 13,30 | 13,33 | 13,06 | 13,16 | -0,57% | - |
| 28.05.2026 | 12,80 | 13,30 | 12,64 | 13,24 | 3,66% | - |
| 27.05.2026 | 12,68 | 13,01 | 12,47 | 12,77 | 0,79% | - |
| 26.05.2026 | 12,74 | 12,88 | 12,35 | 12,67 | -0,88% | - |
| 25.05.2026 | 12,56 | 12,79 | 12,56 | 12,78 | 2,17% | - |
| 22.05.2026 | 12,41 | 12,68 | 12,26 | 12,51 | 1,01% | - |
| 21.05.2026 | 12,08 | 12,54 | 11,76 | 12,38 | 2,38% | - |
| 20.05.2026 | 11,48 | 12,55 | 11,43 | 12,10 | 4,00% | - |
| 19.05.2026 | 11,84 | 11,91 | 11,41 | 11,63 | -2,43% | - |
| 18.05.2026 | 11,70 | 12,03 | 11,55 | 11,92 | 1,27% | - |
| 15.05.2026 | 12,26 | 12,36 | 11,74 | 11,77 | -3,88% | - |
| 14.05.2026 | 12,32 | 12,57 | 12,23 | 12,25 | -1,11% | - |
| 13.05.2026 | 12,25 | 12,75 | 12,25 | 12,38 | 0,69% | - |
| 12.05.2026 | 12,61 | 12,70 | 12,10 | 12,30 | -2,38% | - |
| 11.05.2026 | 12,70 | 12,96 | 12,56 | 12,60 | -0,79% | - |
| 08.05.2026 | 12,57 | 12,73 | 12,45 | 12,70 | 1,04% | - |
| 07.05.2026 | 12,87 | 12,97 | 12,42 | 12,57 | -2,58% | - |
| 06.05.2026 | 12,80 | 12,98 | 12,43 | 12,90 | 0,68% | - |
| 05.05.2026 | 12,20 | 12,82 | 12,10 | 12,81 | 5,30% | - |
| 04.05.2026 | 12,49 | 12,81 | 12,02 | 12,17 | -0,61% | - |
| 30.04.2026 | 11,29 | 12,32 | 11,27 | 12,24 | 8,01% | - |
| 29.04.2026 | 11,70 | 11,86 | 11,24 | 11,34 | -2,87% | - |
| 28.04.2026 | 11,72 | 12,04 | 11,58 | 11,67 | -0,43% | - |
| 27.04.2026 | 11,60 | 11,93 | 11,43 | 11,72 | 0,86% | - |
| 24.04.2026 | 11,59 | 11,83 | 11,42 | 11,62 | 1,35% | - |
| 23.04.2026 | 11,77 | 12,07 | 11,38 | 11,47 | -3,03% | - |
| 22.04.2026 | 11,75 | 12,05 | 11,57 | 11,82 | 0,84% | - |
| 21.04.2026 | 11,61 | 11,86 | 11,36 | 11,73 | 1,52% | - |
| 20.04.2026 | 11,28 | 11,84 | 11,20 | 11,55 | 1,82% | - |
| 17.04.2026 | 11,69 | 11,73 | 11,07 | 11,34 | -2,69% | - |
| 16.04.2026 | 11,54 | 11,87 | 11,36 | 11,66 | 1,21% | - |
| 15.04.2026 | 11,50 | 11,63 | 11,29 | 11,52 | 0,00% | - |
| 14.04.2026 | 11,93 | 11,95 | 11,35 | 11,52 | -3,11% | - |
| 13.04.2026 | 11,60 | 12,12 | 11,46 | 11,89 | 2,48% | - |
| 10.04.2026 | 11,42 | 11,86 | 11,36 | 11,60 | 0,65% | - |
| 09.04.2026 | 11,62 | 11,85 | 11,41 | 11,53 | -0,97% | - |
| 08.04.2026 | 11,31 | 11,73 | 10,81 | 11,64 | 1,73% | - |
| 07.04.2026 | 10,85 | 11,56 | 10,71 | 11,44 | 2,60% | - |
| 02.04.2026 | 11,15 | 11,45 | 11,00 | 11,15 | -0,89% | - |
| 01.04.2026 | 11,55 | 11,65 | 10,95 | 11,25 | -2,60% | - |
| 31.03.2026 | 11,05 | 11,75 | 11,00 | 11,55 | 5,48% | 6.270,00 |
| 30.03.2026 | 10,90 | 11,35 | 10,75 | 10,95 | 0,00% | - |
| 27.03.2026 | 10,85 | 11,15 | 10,75 | 10,95 | 0,00% | - |
| 26.03.2026 | 10,65 | 11,35 | 10,35 | 10,95 | 3,30% | - |
| 25.03.2026 | 9,88 | 10,75 | 9,83 | 10,60 | 7,34% | - |
| 24.03.2026 | 9,28 | 10,05 | 9,25 | 9,88 | 3,13% | - |
| 23.03.2026 | 8,90 | 9,78 | 8,80 | 9,58 | 6,69% | - |
| 20.03.2026 | 9,98 | 10,05 | 8,93 | 8,98 | -9,57% | - |
| 19.03.2026 | 10,45 | 10,60 | 9,63 | 9,93 | -5,48% | - |
| 18.03.2026 | 10,65 | 10,85 | 10,35 | 10,50 | -0,47% | - |
| 17.03.2026 | 10,25 | 10,95 | 10,25 | 10,55 | 2,93% | - |
| 16.03.2026 | 10,70 | 11,00 | 10,25 | 10,25 | -2,84% | - |
| 13.03.2026 | 11,15 | 11,50 | 10,35 | 10,55 | -6,22% | - |
| 12.03.2026 | 10,08 | 11,35 | 10,05 | 11,25 | 10,84% | - |
| 11.03.2026 | 10,35 | 10,55 | 10,05 | 10,15 | -1,93% | - |
| 10.03.2026 | 10,30 | 10,55 | 9,95 | 10,35 | 0,00% | - |
| 09.03.2026 | 9,73 | 10,45 | 9,48 | 10,35 | 4,81% | 4.500,00 |
| 06.03.2026 | 10,80 | 11,10 | 9,78 | 9,88 | -8,56% | - |
| 05.03.2026 | 11,25 | 11,85 | 10,65 | 10,80 | -2,70% | 43.000,00 |
| 04.03.2026 | 10,60 | 11,10 | 10,45 | 11,10 | 4,23% | - |
| 03.03.2026 | 10,45 | 10,75 | 9,98 | 10,65 | 0,95% | - |
| 02.03.2026 | 10,65 | 10,75 | 10,05 | 10,55 | -1,86% | - |
| 27.02.2026 | 10,08 | 10,75 | 9,93 | 10,75 | 6,97% | - |
| 26.02.2026 | 10,50 | 10,60 | 9,83 | 10,05 | -4,74% | - |
| 25.02.2026 | 11,00 | 11,40 | 10,45 | 10,55 | -4,52% | - |
| 24.02.2026 | 10,60 | 11,45 | 10,60 | 11,05 | 4,74% | - |
| 23.02.2026 | 10,60 | 10,85 | 10,35 | 10,55 | -0,94% | - |
| 20.02.2026 | 10,80 | 10,95 | 10,35 | 10,65 | -0,93% | - |
| 19.02.2026 | 11,20 | 11,30 | 10,65 | 10,75 | -5,29% | 7.500,00 |
| 18.02.2026 | 10,05 | 11,85 | 10,05 | 11,35 | 8,61% | - |
| 17.02.2026 | 11,10 | 11,20 | 10,35 | 10,45 | -6,28% | - |
| 16.02.2026 | 11,15 | 11,20 | 11,10 | 11,15 | 0,00% | - |
| 13.02.2026 | 11,20 | 11,35 | 10,95 | 11,15 | -0,45% | - |
| 12.02.2026 | 11,90 | 12,05 | 10,90 | 11,20 | -5,49% | - |
| 11.02.2026 | 11,50 | 11,95 | 11,35 | 11,85 | 4,41% | - |
| 10.02.2026 | 10,90 | 11,35 | 10,85 | 11,35 | 3,65% | 1.700,00 |
| 09.02.2026 | 11,35 | 11,50 | 10,95 | 10,95 | -3,52% | - |
| 06.02.2026 | 11,05 | 11,55 | 11,05 | 11,35 | 2,25% | - |
| 05.02.2026 | 11,65 | 11,80 | 11,10 | 11,10 | -4,72% | - |
| 04.02.2026 | 10,95 | 11,85 | 10,95 | 11,65 | 6,88% | - |
| 03.02.2026 | 9,73 | 10,95 | 9,73 | 10,90 | 12,08% | - |
| 02.02.2026 | 9,08 | 9,88 | 9,03 | 9,73 | 6,58% | - |
| 30.01.2026 | 9,23 | 9,43 | 9,03 | 9,13 | -2,14% | - |
| 29.01.2026 | 9,53 | 9,68 | 9,13 | 9,33 | -2,61% | - |
| 28.01.2026 | 9,48 | 9,75 | 9,33 | 9,58 | 1,59% | - |
| 27.01.2026 | 9,88 | 9,93 | 9,43 | 9,43 | -5,28% | - |
| 26.01.2026 | 10,05 | 10,10 | 9,93 | 9,95 | -0,50% | - |
| 23.01.2026 | 10,35 | 10,40 | 9,98 | 10,00 | -2,91% | - |
| 22.01.2026 | 10,25 | 10,55 | 10,25 | 10,30 | 1,48% | - |
| 21.01.2026 | 9,63 | 10,25 | 9,60 | 10,15 | 5,45% | 24.396,00 |