Deutsche Märkte öffnen in 1 Stunde 41 Minute

Huntsman Corp (HTR.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
26,80-0,20 (-0,74%)
Börsenschluss: 08:00AM CET
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 202226,8026,8026,8026,8026,80-
06. Dez. 202226,8027,0026,8027,0027,00-
05. Dez. 202226,6026,6026,6026,6026,60-
02. Dez. 202226,0026,8026,0026,8026,80-
01. Dez. 202226,4026,4026,4026,4026,40-
30. Nov. 202226,6026,6025,6025,6025,60-
29. Nov. 202226,6026,6026,4026,6026,60-
28. Nov. 202227,4027,4027,4027,4027,40-
25. Nov. 202227,4027,4027,4027,4027,40-
24. Nov. 202227,4027,4027,4027,4027,40-
23. Nov. 202227,6027,6027,6027,6027,60-
22. Nov. 202226,6027,2026,6027,2027,20-
21. Nov. 202226,6026,6026,2026,2026,20-
18. Nov. 202226,0026,0026,0026,0026,00-
17. Nov. 202227,0027,0027,0027,0027,00-
16. Nov. 202227,2027,2027,2027,2027,20-
15. Nov. 202227,8027,8027,6027,6027,60-
14. Nov. 202228,0028,0027,8028,0028,00-
11. Nov. 202227,2027,2027,2027,2027,20-
10. Nov. 202225,6025,6025,6025,6025,60-
09. Nov. 202226,4026,4026,0026,0026,00-
08. Nov. 202226,6026,8026,6026,8026,80-
07. Nov. 202227,2027,2027,0027,0027,00-
04. Nov. 202226,4026,4026,4026,4026,40-
03. Nov. 202226,8026,8026,8026,8026,80-
02. Nov. 202227,4027,4027,4027,4027,40-
01. Nov. 202227,0027,4027,0027,4027,40-
31. Okt. 202227,0027,0027,0027,0027,00-
28. Okt. 202227,2027,2027,2027,2027,20-
27. Okt. 202227,2027,6027,2027,6027,60-
26. Okt. 202227,6027,6027,6027,6027,60-
25. Okt. 202227,6027,6027,6027,6027,60-
24. Okt. 202227,4027,4027,4027,4027,40-
21. Okt. 202226,8026,8026,8026,8026,80-
20. Okt. 202226,8026,8026,8026,8026,80-
19. Okt. 202227,2027,2027,0027,0027,00-
18. Okt. 202226,8027,6026,8027,6027,60-
17. Okt. 202226,6026,6026,6026,6026,60-
14. Okt. 202226,6026,8026,4026,4026,40-
13. Okt. 202226,4026,6026,4026,6026,60-
12. Okt. 202226,4026,6026,4026,6026,60-
11. Okt. 202226,2026,2026,2026,2026,20-
10. Okt. 202225,8026,4025,8026,4026,40-
07. Okt. 202226,2026,4026,0026,0026,00-
06. Okt. 202227,0027,0027,0027,0027,00-
05. Okt. 202226,2026,2026,2026,2026,20-
04. Okt. 202226,2026,2026,2026,2026,20-
03. Okt. 202225,0025,0025,0025,0025,00-
30. Sept. 202224,8025,2024,8025,0025,00-
29. Sept. 202225,4025,4024,8025,0025,00-
28. Sept. 202225,0025,2025,0025,2025,20-
27. Sept. 202225,0025,0025,0025,0025,00-
26. Sept. 202224,6024,6024,6024,6024,60-
23. Sept. 202225,0025,0024,4024,6024,60-
22. Sept. 202224,8024,8024,8024,8024,80-
21. Sept. 202225,2025,6025,2025,6025,60-
20. Sept. 202225,2025,2024,8024,8024,80-
19. Sept. 202225,6025,6025,6025,6025,60-
16. Sept. 202226,2026,2026,2026,2026,20-
15. Sept. 202226,4026,6026,2026,4026,40-
14. Sept. 202225,8026,0025,8026,0026,00-
14. Sept. 20220.2125 Dividende
13. Sept. 202227,6027,6027,4027,4027,19-
12. Sept. 202227,0027,8027,0027,8027,58-
09. Sept. 202226,4026,4026,4026,4026,20-
08. Sept. 202226,6026,6026,6026,6026,39-
07. Sept. 202226,6026,8026,6026,8026,59-
06. Sept. 202227,2027,2026,8026,8026,59-
05. Sept. 202227,4027,4027,4027,4027,19-
02. Sept. 202227,2027,8027,2027,8027,58-
01. Sept. 202227,8027,8027,8027,8027,58-
31. Aug. 202228,8028,8028,0028,0027,78-
30. Aug. 202229,2029,2028,6028,6028,38-
29. Aug. 202229,2029,2029,0029,0028,78-
26. Aug. 202230,4030,4029,4029,4029,17-
25. Aug. 202229,4029,4029,4029,4029,17-
24. Aug. 202230,0030,0030,0030,0029,77-
23. Aug. 202229,6029,6029,6029,6029,37-
22. Aug. 202230,2030,2030,2030,2029,97-
19. Aug. 202231,0031,0030,4030,4030,16-
18. Aug. 202230,2030,2030,2030,2029,97-
17. Aug. 202230,4030,4030,0030,0029,77-
16. Aug. 202229,2029,2029,2029,2028,97-
15. Aug. 202229,2029,2029,2029,2028,97-
12. Aug. 202228,8029,0028,8029,0028,78-
11. Aug. 202228,2028,2028,2028,2027,98-
10. Aug. 202228,4028,6028,4028,6028,38-
09. Aug. 202228,6028,6028,6028,6028,38-
08. Aug. 202228,4028,4028,4028,4028,18-
05. Aug. 202228,0028,4027,8028,4028,18-
04. Aug. 202228,2028,2028,2028,2027,98-
03. Aug. 202228,8028,8028,8028,8028,58-
02. Aug. 202228,2028,8028,2028,8028,58-
01. Aug. 202228,2028,2028,2028,2027,98-
29. Juli 202228,4029,0028,4029,0028,78-
28. Juli 202228,6028,6028,6028,6028,38-
27. Juli 202228,2028,2028,2028,2027,98-
26. Juli 202228,2028,2028,2028,2027,98-
25. Juli 202228,4028,4027,2028,0027,78-
22. Juli 202228,4028,6028,4028,6028,38-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...