17,350€
3,58%
Echtzeit-Aktienkurs Huntsman Corp.
Bid:
Ask:
Aktienkurse zur Huntsman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,49% | 135,00 |
| 16.01.2025 | 16,95 | 16,95 | 16,65 | 16,75 | -0,30% | - |
| 15.01.2025 | 16,30 | 16,80 | 16,30 | 16,80 | 2,44% | 192,00 |
| 14.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | 10,00 |
| 13.01.2025 | 15,80 | 15,90 | 15,80 | 15,90 | -1,24% | 142,00 |
| 10.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | 25,00 |
| 08.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 2,00 |
| 07.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 1,00 |
| 06.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -5,17% | 61,00 |
| 02.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | 1,00 |
| 30.12.2024 | 17,10 | 17,10 | 17,00 | 17,00 | -1,73% | 126,00 |
| 27.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | 24,00 |
| 23.12.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | 1,00 |
| 20.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | 280,00 |
| 19.12.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | 100,00 |
| 18.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | 50,00 |
| 17.12.2024 | 17,80 | 17,80 | 17,70 | 17,70 | -2,75% | 3,00 |
| 16.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | 1,00 |
| 11.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | 2.073,00 |
| 10.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | 10,00 |
| 09.12.2024 | 18,90 | 19,70 | 18,90 | 19,70 | 5,35% | 251,00 |
| 06.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | 500,00 |
| 03.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | 1,00 |
| 02.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | 76,00 |
| 27.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | 515,00 |
| 25.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | 2,00 |
| 22.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | 50,00 |
| 20.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | 15,00 |
| 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 |