18,550€
-0,27%
Echtzeit-Aktienkurs Huntsman Corp.
Bid:
Ask:
Aktienkurse zur Huntsman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | 4,00 |
| 13.11.2024 | 18,40 | 18,60 | 18,40 | 18,60 | -3,12% | 315,00 |
| 08.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | 100,00 |
| 07.11.2024 | 19,60 | 19,80 | 19,60 | 19,80 | -1,00% | 2.318,00 |
| 06.11.2024 | 19,70 | 20,00 | 19,70 | 20,00 | 2,04% | 456,00 |
| 05.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | 200,00 |
| 01.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | 100,00 |
| 31.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 63,00 |
| 30.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 63,00 |
| 24.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 100,00 |
| 23.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 69,00 |
| 18.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 25,00 |
| 16.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 1,00 |
| 15.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 1,00 |
| 07.10.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 3,74% | 101,00 |
| 03.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 1,00 |
| 02.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | 300,00 |
| 27.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 5,66% | 85,00 |
| 26.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | 23,00 |
| 17.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | 100,00 |
| 16.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | 20,00 |
| 09.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -3,02% | 500,00 |
| 02.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | 55,00 |
| 28.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | 7,00 |
| 27.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 3,16% | 1,00 |
| 23.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 1,00 |
| 22.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | 382,00 |
| 15.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | 1,00 |
| 14.08.2024 | 18,60 | 18,60 | 18,50 | 18,50 | 0,54% | 887,00 |
| 13.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | 100,00 |
| 09.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | 190,00 |
| 08.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | 1,00 |
| 07.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -4,50% | 278,00 |
| 06.08.2024 | 19,80 | 20,00 | 19,80 | 20,00 | 2,56% | 946,00 |
| 05.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -12,16% | 6,00 |
| 01.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | 7,00 |
| 23.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 1,00 |
| 22.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 1,00 |
| 16.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 1,00 |
| 15.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | 2,00 |
| 10.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | 5,00 |
| 08.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 1,00 |
| 05.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 42,00 |
| 03.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 64,00 |
| 02.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | 1,00 |
| 01.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | 1,00 |
| 24.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | 1,00 |
| 12.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 172,00 |
| 10.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | 220,00 |
| 06.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | 12,00 |
| 28.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 4,00 |
| 27.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 15,00 |
| 24.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 5,00 |
| 22.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | 7,00 |
| 16.05.2024 | 23,00 | 23,00 | 22,80 | 22,80 | -2,56% | 140,00 |
| 15.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 150,00 |
| 10.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 50,00 |
| 29.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | 10,00 |
| 25.04.2024 | 22,20 | 22,20 | 21,80 | 21,80 | -4,39% | 101,00 |
| 23.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 1,00 |
| 22.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | 50,00 |
| 18.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 1,00 |
| 17.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 77,00 |
| 15.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | 51,00 |
| 09.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 13,00 |
| 08.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 2,00 |
| 03.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 175,00 |
| 02.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 150,00 |
| 28.03.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 2,54% | 664,00 |
| 25.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | 5,00 |
| 11.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 43,00 |
| 08.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 89,00 |
| 07.03.2024 | 23,60 | 23,80 | 23,60 | 23,80 | -0,83% | 817,00 |
| 06.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 10,00 |
| 05.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 672,00 |
| 26.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 6,00 |
| 22.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 6,25% | 42,00 |
| 21.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 225,00 |
| 08.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 121,00 |
| 07.02.2024 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | 11,00 |
| 06.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 8,00 |
| 01.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 137,00 |
| 31.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | 100,00 |
| 25.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 1,00 |
| 23.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 1,00 |
| 19.01.2024 | 21,40 | 21,40 | 20,80 | 21,40 | -1,83% | 2.989,00 |
| 15.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 1,00 |
| 12.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | 150,00 |
| 05.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 5,00 |
| 03.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 20,00 |
| 02.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 194,00 |
| 29.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 120,00 |
| 27.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 71,00 |
| 15.12.2023 | 23,60 | 23,60 | 23,40 | 23,40 | 1,74% | 40,00 |
| 11.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 16,00 |
| 07.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 50,00 |
| 06.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 5,00 |
| 05.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 15,00 |
| 24.11.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 10,00 |
| 20.11.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | 200,00 |