7,292€
0,66%
Echtzeit-Aktienkurs Huntsman Corp.
Bid:
Ask:
Aktienkurse zur Huntsman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 7,24 | 7,29 | 7,15 | 7,25 | -0,51% | - |
| 12.10.2026 | 7,29 | 7,35 | 7,18 | 7,28 | 0,28% | - |
| 09.10.2026 | 7,58 | 7,82 | 7,22 | 7,26 | -3,44% | 14.839,00 |
| 08.10.2026 | 7,69 | 7,81 | 7,51 | 7,52 | -3,13% | 18.408,00 |
| 07.10.2026 | 7,80 | 7,87 | 7,66 | 7,77 | -0,46% | 2.898,00 |
| 06.10.2026 | 7,89 | 8,05 | 7,69 | 7,80 | -0,83% | 33.132,00 |
| 05.10.2026 | 7,62 | 8,00 | 7,46 | 7,87 | 3,64% | - |
| 02.10.2026 | 7,73 | 7,80 | 7,55 | 7,59 | -0,84% | - |
| 01.10.2026 | 7,45 | 7,68 | 7,18 | 7,65 | 3,42% | - |
| 30.09.2026 | 7,41 | 7,47 | 7,34 | 7,40 | 0,34% | - |
| 29.09.2026 | 7,58 | 7,67 | 7,35 | 7,38 | -3,68% | - |
| 28.09.2026 | 7,79 | 7,85 | 7,66 | 7,66 | -1,30% | - |
| 25.09.2026 | 7,74 | 7,81 | 7,64 | 7,76 | 0,48% | - |
| 24.09.2026 | 7,98 | 8,02 | 7,69 | 7,72 | -3,31% | - |
| 23.09.2026 | 7,93 | 8,14 | 7,92 | 7,99 | 0,88% | - |
| 22.09.2026 | 7,73 | 8,03 | 7,72 | 7,92 | 2,26% | - |
| 21.09.2026 | 7,95 | 7,97 | 7,65 | 7,74 | -2,01% | - |
| 18.09.2026 | 7,96 | 7,98 | 7,80 | 7,90 | -1,05% | - |
| 17.09.2026 | 8,06 | 8,14 | 7,93 | 7,98 | 0,18% | - |
| 16.09.2026 | 8,00 | 8,14 | 7,91 | 7,97 | 0,86% | - |
| 15.09.2026 | 7,96 | 8,08 | 7,88 | 7,90 | -2,68% | - |
| 14.09.2026 | 8,24 | 8,29 | 8,06 | 8,12 | -1,05% | - |
| 11.09.2026 | 8,24 | 8,40 | 8,18 | 8,21 | 0,39% | - |
| 10.09.2026 | 8,27 | 8,38 | 8,15 | 8,17 | -1,23% | - |
| 09.09.2026 | 8,43 | 8,57 | 8,24 | 8,28 | -2,20% | - |
| 08.09.2026 | 8,21 | 8,52 | 8,20 | 8,46 | 2,68% | - |
| 07.09.2026 | 8,25 | 8,27 | 8,23 | 8,24 | -0,45% | - |
| 04.09.2026 | 8,12 | 8,36 | 8,02 | 8,28 | 2,78% | - |
| 03.09.2026 | 8,39 | 8,44 | 8,04 | 8,05 | -3,94% | - |
| 02.09.2026 | 8,11 | 8,46 | 8,07 | 8,38 | 3,43% | - |
| 01.09.2026 | 8,27 | 8,27 | 8,07 | 8,11 | -1,57% | - |
| 31.08.2026 | 8,15 | 8,29 | 8,10 | 8,24 | 0,70% | - |
| 28.08.2026 | 8,29 | 8,48 | 8,16 | 8,18 | -1,23% | - |
| 27.08.2026 | 8,28 | 8,36 | 8,12 | 8,28 | 0,15% | - |
| 26.08.2026 | 8,17 | 8,27 | 8,06 | 8,27 | 1,35% | - |
| 25.08.2026 | 8,29 | 8,40 | 8,00 | 8,16 | -1,27% | - |
| 24.08.2026 | 8,55 | 8,66 | 8,24 | 8,26 | -3,65% | - |
| 21.08.2026 | 8,69 | 8,85 | 8,57 | 8,58 | -1,10% | - |
| 20.08.2026 | 8,72 | 8,80 | 8,54 | 8,67 | -0,70% | - |
| 19.08.2026 | 8,67 | 9,01 | 8,66 | 8,73 | 0,13% | - |
| 18.08.2026 | 8,89 | 9,01 | 8,68 | 8,72 | -1,91% | - |
| 17.08.2026 | 8,89 | 8,97 | 8,80 | 8,89 | 0,47% | - |
| 14.08.2026 | 8,95 | 9,05 | 8,78 | 8,85 | -1,48% | - |
| 13.08.2026 | 8,81 | 9,04 | 8,79 | 8,98 | 2,01% | - |
| 12.08.2026 | 9,05 | 9,12 | 8,80 | 8,81 | -2,70% | - |
| 11.08.2026 | 8,97 | 9,19 | 8,90 | 9,05 | 1,26% | - |
| 10.08.2026 | 8,76 | 8,97 | 8,74 | 8,94 | 2,14% | 2.200,00 |
| 07.08.2026 | 8,79 | 8,96 | 8,67 | 8,75 | -0,92% | - |
| 06.08.2026 | 8,80 | 9,09 | 8,79 | 8,83 | 0,73% | 5.100,00 |
| 05.08.2026 | 9,08 | 9,12 | 8,73 | 8,77 | -1,63% | - |
| 04.08.2026 | 9,06 | 9,25 | 8,62 | 8,91 | 2,23% | 13.200,00 |
| 03.08.2026 | 8,57 | 8,87 | 8,42 | 8,72 | 3,04% | - |
| 31.07.2026 | 10,30 | 10,41 | 8,41 | 8,46 | -19,00% | 8.250,00 |
| 30.07.2026 | 10,45 | 10,57 | 10,28 | 10,45 | 0,53% | - |
| 29.07.2026 | 10,02 | 10,52 | 9,98 | 10,39 | 2,92% | - |
| 28.07.2026 | 10,33 | 10,59 | 10,04 | 10,10 | -2,93% | - |
| 27.07.2026 | 11,38 | 11,40 | 10,37 | 10,40 | -7,92% | - |
| 24.07.2026 | 11,26 | 11,41 | 11,05 | 11,30 | 0,36% | - |
| 23.07.2026 | 11,53 | 11,74 | 11,08 | 11,26 | -1,83% | - |
| 22.07.2026 | 11,05 | 11,55 | 11,00 | 11,47 | 4,51% | - |
| 21.07.2026 | 10,54 | 10,98 | 10,32 | 10,97 | 4,13% | - |
| 20.07.2026 | 10,29 | 10,59 | 10,17 | 10,54 | 2,48% | - |
| 17.07.2026 | 10,29 | 10,55 | 10,10 | 10,28 | -0,53% | - |
| 16.07.2026 | 10,43 | 10,69 | 10,27 | 10,34 | -0,72% | - |
| 15.07.2026 | 10,43 | 10,63 | 10,23 | 10,41 | 0,53% | - |
| 14.07.2026 | 10,18 | 10,55 | 10,01 | 10,36 | 1,37% | - |
| 13.07.2026 | 9,72 | 10,27 | 9,64 | 10,22 | 5,02% | - |
| 10.07.2026 | 9,45 | 9,77 | 9,34 | 9,73 | 2,63% | - |
| 09.07.2026 | 9,91 | 10,10 | 9,28 | 9,48 | -4,51% | - |
| 08.07.2026 | 9,59 | 10,26 | 9,38 | 9,93 | 3,55% | - |
| 07.07.2026 | 9,26 | 9,61 | 9,16 | 9,59 | 3,71% | - |
| 06.07.2026 | 9,45 | 9,52 | 9,10 | 9,24 | -2,03% | - |
| 03.07.2026 | 9,45 | 9,45 | 9,41 | 9,44 | -0,19% | - |
| 02.07.2026 | 9,27 | 9,61 | 9,16 | 9,45 | 2,31% | - |
| 01.07.2026 | 9,28 | 9,43 | 9,09 | 9,24 | 0,34% | - |
| 30.06.2026 | 9,62 | 9,79 | 9,11 | 9,21 | -4,04% | - |
| 29.06.2026 | 10,06 | 10,26 | 9,43 | 9,60 | -4,44% | - |
| 26.06.2026 | 9,93 | 10,27 | 9,76 | 10,04 | 0,84% | - |
| 25.06.2026 | 9,95 | 10,23 | 9,83 | 9,96 | 0,65% | - |
| 24.06.2026 | 10,01 | 10,27 | 9,67 | 9,90 | -2,70% | - |
| 23.06.2026 | 10,05 | 10,42 | 10,00 | 10,17 | 0,79% | - |
| 22.06.2026 | 10,55 | 10,80 | 10,02 | 10,09 | -4,18% | - |
| 19.06.2026 | 10,56 | 10,57 | 10,53 | 10,53 | 0,11% | - |
| 18.06.2026 | 11,11 | 11,36 | 10,49 | 10,52 | -4,99% | - |
| 17.06.2026 | 11,39 | 11,96 | 11,07 | 11,07 | -2,47% | 22.000,00 |
| 16.06.2026 | 13,72 | 13,77 | 10,82 | 11,35 | -17,62% | - |
| 15.06.2026 | 13,61 | 13,87 | 13,40 | 13,78 | 1,17% | - |
| 12.06.2026 | 13,00 | 13,76 | 12,82 | 13,62 | 5,58% | - |
| 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% | - |