60,610€
2,40%
Echtzeit-Aktienkurs Eastman Chemical Company
Bid:
Ask:
Aktienkurse zur Eastman Chemical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 61,27 | 62,59 | 60,18 | 60,74 | 2,62% | - |
| 12.03.2026 | 58,52 | 59,28 | 57,62 | 59,19 | 1,30% | - |
| 11.03.2026 | 59,58 | 60,25 | 57,99 | 58,43 | -2,99% | - |
| 10.03.2026 | 59,82 | 60,78 | 59,22 | 60,23 | -0,12% | - |
| 09.03.2026 | 59,57 | 60,79 | 58,04 | 60,30 | -0,56% | - |
| 06.03.2026 | 62,18 | 62,87 | 59,80 | 60,64 | -2,40% | - |
| 05.03.2026 | 63,17 | 64,93 | 61,78 | 62,13 | -1,93% | 226,00 |
| 04.03.2026 | 63,84 | 64,42 | 62,97 | 63,35 | -0,94% | - |
| 03.03.2026 | 64,45 | 64,54 | 61,70 | 63,95 | -0,64% | - |
| 02.03.2026 | 62,85 | 64,92 | 61,21 | 64,36 | 0,63% | - |
| 27.02.2026 | 63,70 | 64,07 | 62,32 | 63,96 | 0,53% | 16,00 |
| 26.02.2026 | 63,90 | 64,53 | 62,88 | 63,62 | -1,09% | 1,00 |
| 25.02.2026 | 65,51 | 66,17 | 63,61 | 64,32 | -2,00% | - |
| 24.02.2026 | 64,98 | 66,19 | 64,29 | 65,63 | 0,78% | - |
| 23.02.2026 | 67,27 | 67,27 | 64,37 | 65,12 | -3,24% | 30,00 |
| 20.02.2026 | 66,29 | 67,59 | 65,59 | 67,30 | 1,23% | - |
| 19.02.2026 | 68,13 | 68,27 | 65,68 | 66,48 | -2,55% | - |
| 18.02.2026 | 66,73 | 68,79 | 66,73 | 68,22 | 1,90% | 15,00 |
| 17.02.2026 | 67,38 | 67,98 | 66,43 | 66,95 | -0,98% | - |
| 16.02.2026 | 67,01 | 67,85 | 67,01 | 67,61 | 0,04% | - |
| 13.02.2026 | 67,68 | 68,19 | 66,96 | 67,58 | 0,09% | - |
| 12.02.2026 | 68,54 | 70,02 | 66,89 | 67,52 | -1,42% | - |
| 11.02.2026 | 67,72 | 69,77 | 67,05 | 68,49 | 0,59% | 30,00 |
| 10.02.2026 | 65,79 | 68,77 | 65,77 | 68,09 | 3,61% | - |
| 09.02.2026 | 65,35 | 66,12 | 64,31 | 65,72 | -0,20% | - |
| 06.02.2026 | 64,58 | 66,09 | 64,31 | 65,85 | 2,01% | - |
| 05.02.2026 | 66,49 | 66,91 | 63,66 | 64,55 | -3,43% | 5,00 |
| 04.02.2026 | 64,14 | 67,18 | 63,04 | 66,84 | 4,44% | - |
| 03.02.2026 | 60,55 | 64,20 | 60,51 | 64,00 | 4,61% | - |
| 02.02.2026 | 58,51 | 61,18 | 57,60 | 61,18 | 5,83% | - |
| 30.01.2026 | 56,03 | 60,74 | 54,63 | 57,81 | 1,33% | 200,00 |
| 29.01.2026 | 57,72 | 58,99 | 56,59 | 57,05 | -1,25% | - |
| 28.01.2026 | 57,49 | 58,63 | 57,05 | 57,77 | 0,45% | - |
| 27.01.2026 | 58,28 | 58,32 | 57,05 | 57,51 | -0,54% | 300,00 |
| 26.01.2026 | 58,10 | 58,34 | 57,52 | 57,82 | -0,02% | 100,00 |
| 23.01.2026 | 58,66 | 59,00 | 57,81 | 57,83 | -0,86% | 24,00 |
| 22.01.2026 | 57,82 | 59,29 | 57,56 | 58,33 | 0,71% | - |
| 21.01.2026 | 56,63 | 58,56 | 56,48 | 57,92 | 2,97% | - |
| 20.01.2026 | 58,72 | 58,72 | 55,74 | 56,25 | -4,42% | - |
| 19.01.2026 | 58,59 | 59,12 | 58,46 | 58,85 | -0,25% | - |
| 16.01.2026 | 60,51 | 60,59 | 58,72 | 59,00 | -2,37% | 108,00 |
| 15.01.2026 | 59,52 | 60,69 | 59,49 | 60,43 | 1,58% | 10,00 |
| 14.01.2026 | 58,46 | 59,88 | 58,19 | 59,49 | 2,30% | - |
| 13.01.2026 | 58,62 | 59,24 | 57,82 | 58,15 | -1,27% | - |
| 12.01.2026 | 59,10 | 59,20 | 57,99 | 58,90 | -0,32% | - |
| 09.01.2026 | 59,08 | 59,61 | 58,15 | 59,09 | -0,30% | - |
| 08.01.2026 | 56,71 | 60,34 | 56,55 | 59,27 | 4,29% | - |
| 07.01.2026 | 58,02 | 58,57 | 56,38 | 56,83 | -2,66% | - |
| 06.01.2026 | 55,25 | 58,51 | 55,04 | 58,38 | 5,36% | - |
| 05.01.2026 | 54,86 | 56,27 | 54,77 | 55,41 | 1,00% | - |
| 02.01.2026 | 54,48 | 55,06 | 53,98 | 54,86 | 1,46% | 102,00 |
| 30.12.2025 | 54,12 | 54,12 | 54,06 | 54,07 | -0,20% | - |
| 29.12.2025 | 53,91 | 55,00 | 53,66 | 54,18 | 2,25% | - |
| 23.12.2025 | 53,80 | 53,92 | 52,90 | 52,99 | -1,52% | - |
| 22.12.2025 | 53,88 | 54,91 | 53,63 | 53,81 | -0,43% | - |
| 19.12.2025 | 54,84 | 54,84 | 53,83 | 54,04 | -1,49% | 30,00 |
| 18.12.2025 | 54,26 | 55,35 | 54,26 | 54,86 | 0,11% | - |
| 17.12.2025 | 54,24 | 55,49 | 54,00 | 54,80 | 1,00% | - |
| 16.12.2025 | 54,00 | 54,92 | 53,90 | 54,26 | -0,04% | - |
| 15.12.2025 | 54,93 | 55,20 | 53,56 | 54,28 | -2,02% | - |
| 12.12.2025 | 55,77 | 57,05 | 55,21 | 55,40 | -0,73% | - |
| 11.12.2025 | 54,98 | 56,13 | 54,52 | 55,81 | 1,64% | - |
| 10.12.2025 | 52,66 | 55,12 | 52,53 | 54,91 | 4,17% | - |
| 09.12.2025 | 51,91 | 53,26 | 51,76 | 52,71 | 1,72% | - |
| 08.12.2025 | 52,86 | 53,02 | 51,79 | 51,82 | -2,67% | - |
| 05.12.2025 | 52,11 | 53,94 | 52,00 | 53,24 | 2,46% | - |
| 04.12.2025 | 53,24 | 53,24 | 51,74 | 51,96 | -2,15% | - |
| 03.12.2025 | 52,48 | 53,33 | 52,04 | 53,10 | 1,03% | - |
| 02.12.2025 | 53,37 | 53,79 | 50,72 | 52,56 | -2,16% | - |
| 01.12.2025 | 52,55 | 54,25 | 52,55 | 53,72 | 0,43% | 95,00 |
| 28.11.2025 | 53,05 | 53,67 | 52,79 | 53,49 | 1,27% | - |
| 27.11.2025 | 52,82 | 52,92 | 52,78 | 52,82 | -0,64% | - |
| 26.11.2025 | 52,74 | 53,24 | 52,31 | 53,16 | 1,39% | - |
| 25.11.2025 | 50,99 | 52,97 | 50,41 | 52,43 | 2,58% | - |
| 24.11.2025 | 51,67 | 52,22 | 50,70 | 51,11 | -0,89% | - |
| 21.11.2025 | 49,06 | 52,20 | 48,91 | 51,57 | 4,91% | 10,00 |
| 20.11.2025 | 49,92 | 50,49 | 49,12 | 49,16 | -0,77% | - |
| 19.11.2025 | 49,67 | 50,19 | 49,29 | 49,54 | -0,66% | 40,00 |
| 18.11.2025 | 50,09 | 50,14 | 48,97 | 49,87 | 0,03% | 14,00 |
| 17.11.2025 | 51,87 | 52,33 | 49,85 | 49,85 | -4,13% | 2,00 |
| 14.11.2025 | 53,92 | 54,46 | 51,93 | 52,00 | -3,54% | - |
| 13.11.2025 | 52,58 | 54,08 | 52,29 | 53,91 | 2,04% | - |
| 12.11.2025 | 52,57 | 53,25 | 52,47 | 52,83 | 0,28% | - |
| 11.11.2025 | 53,21 | 53,31 | 52,63 | 52,68 | -1,07% | - |
| 10.11.2025 | 53,61 | 53,62 | 52,16 | 53,25 | 0,64% | 24,00 |
| 07.11.2025 | 51,67 | 53,20 | 51,26 | 52,91 | 2,20% | - |
| 06.11.2025 | 53,08 | 53,92 | 51,44 | 51,77 | -2,96% | 84,00 |
| 05.11.2025 | 52,98 | 53,92 | 52,35 | 53,35 | 0,95% | 288,00 |
| 04.11.2025 | 50,29 | 53,54 | 49,45 | 52,85 | 5,01% | - |
| 03.11.2025 | 52,23 | 52,24 | 50,00 | 50,33 | -2,52% | 27,00 |
| 31.10.2025 | 51,60 | 51,93 | 50,97 | 51,63 | -0,64% | - |
| 30.10.2025 | 53,09 | 53,48 | 51,10 | 51,96 | -2,90% | 100,00 |
| 29.10.2025 | 54,39 | 54,71 | 53,45 | 53,51 | -1,94% | - |
| 28.10.2025 | 54,23 | 54,84 | 53,46 | 54,57 | -0,37% | - |
| 27.10.2025 | 53,96 | 55,26 | 53,92 | 54,77 | 1,26% | - |
| 24.10.2025 | 54,30 | 54,72 | 53,88 | 54,09 | -0,33% | 75,00 |
| 23.10.2025 | 52,74 | 55,07 | 52,69 | 54,27 | 2,84% | 45,00 |
| 22.10.2025 | 53,59 | 54,16 | 52,50 | 52,77 | -1,31% | - |
| 21.10.2025 | 52,90 | 53,90 | 52,56 | 53,47 | 1,15% | - |
| 20.10.2025 | 52,45 | 53,59 | 52,45 | 52,86 | 0,86% | - |