22,300€
-0,45%
Echtzeit-Aktienkurs Huntsman Corp
Bid:
Ask:
Aktienkurse zur Huntsman Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,44% | 77,00 |
| 16.04.2024 | 22,50 | 22,70 | 22,10 | 22,50 | -1,32% | - |
| 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 |
| 17.11.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | 65,00 |
| 13.11.2023 | 22,80 | 22,80 | 22,60 | 22,60 | 0,89% | 4,00 |
| 09.11.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 1,00 |
| 07.11.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 3,00 |
| 03.11.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 10,00 |
| 02.11.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 200,00 |
| 30.10.2023 | 22,00 | 22,00 | 21,80 | 21,80 | 1,87% | 212,00 |
| 23.10.2023 | 21,80 | 21,80 | 21,40 | 21,40 | -2,73% | 500,00 |
| 20.10.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 30,00 |
| 19.10.2023 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 1,00 |
| 18.10.2023 | 23,00 | 23,60 | 22,60 | 22,60 | -0,88% | 4.815,00 |
| 17.10.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | 9,00 |
| 16.10.2023 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | 3,00 |
| 13.10.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 30,00 |
| 09.10.2023 | 22,00 | 22,20 | 22,00 | 22,20 | -4,31% | 385,00 |
| 02.10.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 12,00 |
| 29.09.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 100,00 |
| 27.09.2023 | 22,60 | 22,80 | 22,60 | 22,80 | -1,72% | 107,00 |
| 21.09.2023 | 23,20 | 23,20 | 23,20 | 23,20 | -4,92% | 41,00 |
| 18.09.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 6,00 |
| 15.09.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 2,00 |
| 11.09.2023 | 24,00 | 24,20 | 24,00 | 24,20 | -0,82% | 52,00 |
| 07.09.2023 | 24,60 | 24,60 | 24,40 | 24,40 | -5,43% | 505,00 |
| 31.08.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 2,00 |
| 29.08.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 200,00 |
| 28.08.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 25,00 |
| 18.08.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | 5,00 |
| 16.08.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | 204,00 |
| 15.08.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | 1,00 |
| 07.08.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 1,00 |
| 04.08.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 590,00 |
| 03.08.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 220,00 |
| 02.08.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 1,00 |
| 01.08.2023 | 26,80 | 26,80 | 26,20 | 26,20 | -3,68% | 1.860,00 |
| 31.07.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | 6,00 |
| 27.07.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | 409,00 |
| 24.07.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 16,00 |
| 21.07.2023 | 25,20 | 25,40 | 25,20 | 25,40 | 1,60% | 300,00 |
| 20.07.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 1,00 |
| 18.07.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 4,00 |
| 17.07.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 1,00 |
| 14.07.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | 20,00 |
| 13.07.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 120,00 |
| 12.07.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 4,00 |
| 07.07.2023 | 24,40 | 25,60 | 24,40 | 25,60 | 3,23% | 41,00 |
| 05.07.2023 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | 5,00 |
| 03.07.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 7,63% | 5,00 |
| 26.06.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | 645,00 |
| 22.06.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 1,00 |
| 21.06.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | 1,00 |
| 20.06.2023 | 23,20 | 23,20 | 23,00 | 23,20 | -1,69% | 2.115,00 |
| 15.06.2023 | 23,40 | 23,60 | 22,80 | 23,60 | 0,00% | 904,00 |
| 09.06.2023 | 23,80 | 23,80 | 23,60 | 23,60 | -4,84% | 1.422,00 |
| 08.06.2023 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | 29,00 |
| 07.06.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | 42,00 |
| 06.06.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 8,18% | 20,00 |
| 01.06.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -5,17% | 152,00 |
| 31.05.2023 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 13,00 |
| 26.05.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | 200,00 |
| 23.05.2023 | 23,80 | 24,20 | 23,80 | 24,20 | 5,22% | 240,00 |