Deutsche Märkte schließen in 2 Stunden 19 Minuten

Huntsman Corp (HTR.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
22,600,00 (0,00%)
Ab 12:48PM CEST. Markt geöffnet.
Zeitraum:
26. Sept. 2022 - 26. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 202322,8022,8022,6022,6022,60-
25. Sept. 202322,6022,6022,6022,6022,60-
22. Sept. 202323,0023,0023,0023,0023,00-
21. Sept. 202323,2023,2022,6023,0023,00-
20. Sept. 202323,4023,6023,4023,4023,40-
19. Sept. 202323,6023,6023,2023,2023,20-
18. Sept. 202324,0024,0023,6023,6023,60-
15. Sept. 202324,2024,2024,0024,0024,00-
14. Sept. 202323,2023,2023,2023,2023,20-
14. Sept. 20230.2375 Dividende
13. Sept. 202323,6023,6023,4023,4023,16-
12. Sept. 202323,6023,8023,6023,6023,36-
11. Sept. 202323,8023,8023,8023,8023,56-
08. Sept. 202324,2024,2024,2024,2023,95-
07. Sept. 202324,8024,8024,2024,2023,95-
06. Sept. 202325,2025,2025,2025,2024,94-
05. Sept. 202325,8026,0025,4025,4025,14-
04. Sept. 202326,0026,0026,0026,0025,74-
01. Sept. 202325,6025,6025,6025,6025,34-
31. Aug. 202325,4025,6025,4025,6025,34-
30. Aug. 202325,4025,4025,2025,2024,94-
29. Aug. 202325,4025,6025,4025,4025,14-
28. Aug. 202325,0025,4025,0025,4025,14-
25. Aug. 202324,8025,2024,8025,2024,94-
24. Aug. 202324,6024,8024,6024,8024,55-
23. Aug. 202324,8024,8024,8024,8024,55-
22. Aug. 202324,6024,8024,6024,8024,55-
21. Aug. 202324,6024,8024,6024,8024,55-
18. Aug. 202325,0025,0024,4024,8024,55-
17. Aug. 202325,0025,0025,0025,0024,75-
16. Aug. 202324,6024,6024,6024,6024,35-
15. Aug. 202325,4025,4024,6024,6024,35-
14. Aug. 202325,4025,4025,4025,4025,14-
11. Aug. 202325,8025,8025,6025,6025,34-
10. Aug. 202326,2026,2025,6025,8025,54-
09. Aug. 202325,6025,6025,6025,6025,34-
08. Aug. 202325,6025,8025,6025,8025,54-
07. Aug. 2023------
04. Aug. 202326,2026,2026,0026,0025,74-
03. Aug. 202325,6026,2025,6026,0025,74-
02. Aug. 202326,0026,4026,0026,4026,13-
01. Aug. 202326,6026,6026,6026,6026,33-
31. Juli 202326,8026,8026,8026,8026,53-
28. Juli 202326,6026,8026,4026,8026,53-
27. Juli 202326,4026,8026,2026,8026,53-
26. Juli 202326,4026,4026,2026,4026,13-
25. Juli 202325,6026,4025,6026,4026,13-
24. Juli 202325,4025,6025,4025,6025,34-
21. Juli 202325,2025,4025,2025,2024,94-
20. Juli 202325,0025,0025,0025,0024,75-
19. Juli 202324,8025,0024,8025,0024,75-
18. Juli 202324,4024,4024,4024,4024,15-
17. Juli 202324,8024,8024,4024,4024,15-
14. Juli 202325,2025,2024,6024,6024,35-
13. Juli 202325,6025,6025,6025,6025,34-
12. Juli 202325,0025,6025,0025,6025,34-
11. Juli 202324,6024,6024,6024,6024,35-
10. Juli 202325,2025,4025,2025,4025,14-
07. Juli 202324,2025,2024,2025,2024,94-
06. Juli 202324,4024,4024,2024,2023,95-
05. Juli 202325,2025,2024,4024,4024,15-
04. Juli 202325,2025,2025,2025,2024,94-
03. Juli 202324,6025,2024,6025,2024,94-
30. Juni 202324,8024,8024,8024,8024,55-
29. Juni 202324,2024,2024,2024,2023,95-
28. Juni 202323,6023,6023,6023,6023,36-
27. Juni 202323,6023,6023,6023,6023,36-
26. Juni 202323,2023,2023,2023,2022,96-
23. Juni 202322,8023,2022,8023,2022,96-
22. Juni 202322,6022,8022,6022,6022,37-
21. Juni 202322,8022,8022,8022,8022,57-
20. Juni 202323,2023,2023,2023,2022,96-
19. Juni 202323,2023,2023,2023,2022,96-
16. Juni 202323,2023,2023,2023,2022,96-
15. Juni 202323,2023,2022,8022,8022,57-
14. Juni 202323,6023,6023,4023,4023,16-
14. Juni 20230.2375 Dividende
13. Juni 202323,2023,2023,0023,2022,73-
12. Juni 2023------
09. Juni 202323,8023,8023,0023,2022,73-
08. Juni 202324,6024,6023,6023,6023,12-
07. Juni 202324,6024,6024,6024,6024,10-
06. Juni 202323,6024,4023,6024,4023,91-
05. Juni 202324,0024,0023,4023,6023,12-
02. Juni 202322,2022,2022,2022,2021,75-
01. Juni 2023------
31. Mai 202323,0023,0022,2022,2021,75-
30. Mai 202323,4023,4023,0023,0022,53-
29. Mai 202323,4023,4023,4023,4022,93-
26. Mai 202323,4023,4023,4023,4022,93-
25. Mai 202323,6023,6023,6023,6023,12-
24. Mai 202323,8023,8023,8023,8023,32-
23. Mai 2023------
22. Mai 202323,4023,4023,4023,4022,93-
19. Mai 202324,0024,0023,4023,6023,12-
18. Mai 202323,4023,4023,4023,4022,93-
17. Mai 202322,8022,8022,8022,8022,34-
16. Mai 202323,0023,0023,0023,0022,53-
15. Mai 202323,0023,0023,0023,0022,53-
12. Mai 202322,8023,0022,8023,0022,53-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...