Deutsche Märkte schließen in 1 Stunde 59 Minute

Huntsman Corp. (HTR.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
28,60+0,20 (+0,70%)
Ab 11:05AM CEST. Markt geöffnet.
Zeitraum:
09. Aug. 2021 - 09. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Aug. 202228,6028,6028,6028,6028,60-
08. Aug. 202228,4028,4028,4028,4028,40-
05. Aug. 202228,0028,4027,8028,4028,40-
04. Aug. 202228,2028,2028,2028,2028,20-
03. Aug. 202228,8028,8028,8028,8028,80-
02. Aug. 202228,2028,8028,2028,8028,80-
01. Aug. 202228,2028,2028,2028,2028,20-
29. Juli 202228,4029,0028,4029,0029,00-
28. Juli 202228,6028,6028,6028,6028,60-
27. Juli 202228,2028,2028,2028,2028,20-
26. Juli 202228,2028,2028,2028,2028,20-
25. Juli 202228,4028,4027,2028,0028,00-
22. Juli 202228,4028,6028,4028,6028,60-
21. Juli 202229,0029,0029,0029,0029,00-
20. Juli 202229,2029,2028,8028,8028,80-
19. Juli 202228,6029,0028,2029,0029,00-
18. Juli 202228,6029,0028,6028,6028,60-
15. Juli 202228,4028,6028,4028,6028,60-
14. Juli 202228,8028,8027,6028,2028,20-
13. Juli 202229,0029,2028,2028,2028,20-
12. Juli 202228,8028,8028,8028,8028,80-
11. Juli 202228,2028,4028,2028,4028,40-
08. Juli 202228,6028,6028,6028,6028,60-
07. Juli 202227,2027,2027,2027,2027,20-
06. Juli 202226,6026,6026,6026,6026,60-
05. Juli 202227,4027,4026,4026,4026,40-
04. Juli 202227,2027,2027,2027,2027,20-
01. Juli 202226,8026,8026,8026,8026,80-
30. Juni 202227,2027,2027,0027,0027,00-
29. Juni 202228,0028,0027,2027,2027,20-
28. Juni 202227,0027,2027,0027,0027,00-
27. Juni 202227,0027,4027,0027,4027,40-
24. Juni 202226,0026,8026,0026,8026,80-
23. Juni 202226,6026,8026,0026,2026,20-
22. Juni 202227,2027,2027,0027,0027,00-
21. Juni 202227,2027,6027,0027,6027,60-
20. Juni 202226,8027,0026,8027,0027,00-
17. Juni 202227,0027,0027,0027,0027,00-
16. Juni 202228,6028,6028,6028,6028,60-
15. Juni 202229,0029,6029,0029,6029,60-
14. Juni 202229,8029,8028,8029,2029,20-
14. Juni 20220.2125 Dividende
13. Juni 202231,6031,6031,2031,2030,99-
10. Juni 202233,4033,4033,4033,4033,17-
09. Juni 202233,2033,4033,2033,4033,17-
08. Juni 202233,6033,6033,6033,6033,37-
07. Juni 202233,6033,6033,6033,6033,37-
06. Juni 202233,8033,8033,8033,8033,57-
03. Juni 202234,0034,0033,4033,4033,17-
02. Juni 202233,4033,8033,4033,4033,17-
01. Juni 202233,8033,8033,4033,6033,37-
31. Mai 202234,0034,0033,4033,8033,57-
30. Mai 202234,0034,0034,0034,0033,77-
27. Mai 202233,4034,0033,4034,0033,77-
26. Mai 202233,0033,6033,0033,4033,17-
25. Mai 202232,8032,8032,8032,8032,58-
24. Mai 202232,8032,8032,2032,2031,98-
23. Mai 202233,4033,4032,8032,8032,58-
20. Mai 202233,4033,6033,4033,6033,37-
19. Mai 202233,8033,8033,4033,6033,37-
18. Mai 202234,6034,6034,6034,6034,36-
17. Mai 202234,0034,2034,0034,2033,97-
16. Mai 202233,2033,2033,2033,2032,97-
13. Mai 202233,0033,0033,0033,0032,78-
12. Mai 202232,2032,2032,2032,2031,98-
11. Mai 202232,0032,0032,0032,0031,78-
10. Mai 202231,8032,2031,6032,2031,98-
09. Mai 202232,0032,0031,8031,8031,58-
06. Mai 202232,6032,6032,6032,6032,38-
05. Mai 202233,4033,4033,2033,2032,97-
04. Mai 202232,6032,6032,6032,6032,38-
03. Mai 202231,8031,8031,8031,8031,58-
02. Mai 202232,2032,2032,2032,2031,98-
29. Apr. 202232,0032,0032,0032,0031,78-
28. Apr. 202232,8032,8032,8032,8032,58-
27. Apr. 202231,4031,4031,4031,4031,19-
26. Apr. 202231,8032,0031,8032,0031,78-
25. Apr. 202231,4031,4031,4031,4031,19-
22. Apr. 202232,2032,2032,2032,2031,98-
21. Apr. 202232,6032,6032,6032,6032,38-
20. Apr. 202232,4032,4032,4032,4032,18-
19. Apr. 202232,2032,2032,0032,0031,78-
14. Apr. 202232,2032,2031,6031,6031,38-
13. Apr. 202231,8032,0031,8032,0031,78-
12. Apr. 202231,4031,8031,4031,8031,58-
11. Apr. 202231,4032,0031,4032,0031,78313
08. Apr. 202231,6032,0031,6032,0031,78-
07. Apr. 202231,6031,6031,6031,6031,38-
06. Apr. 202233,0033,0032,0032,0031,78-
05. Apr. 202233,4033,4033,2033,4033,17-
04. Apr. 202234,0034,0033,4033,6033,37-
01. Apr. 202233,8034,2033,8034,2033,97-
31. März 202233,6034,0033,6034,0033,77-
30. März 202234,4034,4033,6033,6033,37-
29. März 202234,2034,2034,0034,2033,97-
28. März 202232,6032,6032,6032,6032,38-
25. März 202236,4036,6036,4036,6036,35-
24. März 202236,0036,4036,0036,4036,15-
23. März 202235,8036,2035,8036,2035,95-
22. März 202235,4036,0034,2034,2033,97-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...