69,440€
1,57%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 68,46 | 69,89 | 68,46 | 69,22 | 1,24% | - |
| 05.06.2025 | 70,81 | 71,08 | 68,18 | 68,37 | -3,50% | - |
| 04.06.2025 | 70,70 | 71,00 | 70,08 | 70,85 | 0,06% | - |
| 03.06.2025 | 68,72 | 71,39 | 68,24 | 70,81 | 3,00% | - |
| 02.06.2025 | 69,10 | 69,10 | 67,48 | 68,75 | -0,36% | - |
| 30.05.2025 | 71,97 | 72,17 | 68,41 | 69,00 | -3,90% | - |
| 29.05.2025 | 71,73 | 73,09 | 70,88 | 71,80 | 0,22% | - |
| 28.05.2025 | 72,87 | 73,24 | 71,49 | 71,64 | -1,54% | 85,00 |
| 27.05.2025 | 71,37 | 73,13 | 71,37 | 72,76 | 1,71% | - |
| 26.05.2025 | 70,83 | 71,72 | 70,55 | 71,54 | 0,87% | - |
| 23.05.2025 | 72,15 | 72,15 | 70,18 | 70,92 | -1,73% | - |
| 22.05.2025 | 71,87 | 72,55 | 71,27 | 72,17 | 0,17% | - |
| 21.05.2025 | 73,00 | 73,00 | 71,39 | 72,05 | -1,31% | - |
| 20.05.2025 | 73,00 | 73,48 | 72,39 | 73,01 | -0,01% | - |
| 19.05.2025 | 74,00 | 74,00 | 71,81 | 73,02 | -1,31% | - |
| 16.05.2025 | 72,66 | 74,02 | 72,03 | 73,99 | 1,77% | - |
| 15.05.2025 | 72,35 | 72,81 | 70,81 | 72,70 | 0,43% | - |
| 14.05.2025 | 73,66 | 73,73 | 71,51 | 72,39 | -1,82% | - |
| 13.05.2025 | 74,66 | 74,84 | 73,67 | 73,73 | -1,13% | 275,00 |
| 12.05.2025 | 68,92 | 75,60 | 68,92 | 74,57 | 8,42% | 40,00 |
| 09.05.2025 | 68,98 | 69,78 | 68,59 | 68,78 | -0,36% | - |
| 08.05.2025 | 66,61 | 69,99 | 66,43 | 69,03 | 3,66% | - |
| 07.05.2025 | 67,41 | 67,47 | 65,93 | 66,59 | -0,54% | - |
| 06.05.2025 | 67,31 | 67,73 | 66,69 | 66,95 | -0,51% | - |
| 05.05.2025 | 69,10 | 69,10 | 67,27 | 67,29 | -2,32% | - |
| 02.05.2025 | 66,91 | 69,43 | 66,91 | 68,89 | 1,32% | - |
| 30.04.2025 | 66,92 | 68,09 | 65,91 | 67,99 | 1,64% | - |
| 29.04.2025 | 66,32 | 67,41 | 65,99 | 66,89 | 0,84% | - |
| 28.04.2025 | 66,51 | 67,81 | 65,59 | 66,33 | -0,69% | - |
| 25.04.2025 | 68,62 | 69,15 | 66,27 | 66,79 | -6,02% | 65,00 |
| 24.04.2025 | 69,68 | 71,26 | 68,74 | 71,07 | 2,05% | - |
| 23.04.2025 | 69,44 | 72,97 | 69,15 | 69,64 | 0,26% | 20,00 |
| 22.04.2025 | 66,58 | 69,47 | 66,54 | 69,46 | 3,12% | - |
| 17.04.2025 | 67,37 | 68,60 | 66,47 | 67,36 | -0,18% | - |
| 16.04.2025 | 68,87 | 69,17 | 66,66 | 67,48 | -1,95% | - |
| 15.04.2025 | 69,96 | 70,28 | 68,25 | 68,82 | -1,63% | - |
| 14.04.2025 | 69,81 | 71,38 | 68,88 | 69,96 | 1,44% | - |
| 11.04.2025 | 67,35 | 69,56 | 65,52 | 68,97 | 1,62% | 30,00 |
| 10.04.2025 | 74,04 | 74,40 | 65,52 | 67,87 | -8,78% | - |
| 09.04.2025 | 66,28 | 74,89 | 63,72 | 74,40 | 12,56% | - |
| 08.04.2025 | 68,07 | 70,11 | 64,79 | 66,10 | -1,96% | - |
| 07.04.2025 | 68,84 | 69,87 | 64,71 | 67,42 | -2,11% | - |
| 04.04.2025 | 72,49 | 72,49 | 67,24 | 68,87 | -5,01% | 69,00 |
| 03.04.2025 | 79,40 | 81,37 | 72,41 | 72,50 | -10,97% | - |
| 02.04.2025 | 81,50 | 81,71 | 80,19 | 81,43 | -0,29% | - |
| 01.04.2025 | 81,47 | 82,01 | 80,72 | 81,67 | 0,21% | - |
| 31.03.2025 | 80,38 | 81,83 | 79,49 | 81,50 | 1,34% | - |
| 28.03.2025 | 83,59 | 83,76 | 79,96 | 80,42 | -2,32% | - |
| 27.03.2025 | 83,17 | 83,44 | 81,41 | 82,33 | -1,18% | - |
| 26.03.2025 | 83,83 | 83,83 | 82,65 | 83,31 | 0,41% | - |
| 25.03.2025 | 83,43 | 84,15 | 82,51 | 82,97 | -0,52% | 330,00 |
| 24.03.2025 | 81,57 | 83,73 | 81,57 | 83,40 | 1,74% | - |
| 21.03.2025 | 82,83 | 83,15 | 80,91 | 81,97 | -0,97% | - |
| 20.03.2025 | 83,81 | 84,67 | 82,59 | 82,77 | -1,29% | - |
| 19.03.2025 | 83,39 | 84,62 | 83,33 | 83,85 | 0,62% | - |
| 18.03.2025 | 83,64 | 84,17 | 82,82 | 83,33 | -0,20% | - |
| 17.03.2025 | 83,37 | 84,15 | 82,12 | 83,50 | -0,19% | - |
| 14.03.2025 | 83,12 | 84,50 | 82,68 | 83,66 | 0,32% | - |
| 13.03.2025 | 85,16 | 86,68 | 82,49 | 83,39 | -1,76% | - |
| 12.03.2025 | 86,64 | 88,04 | 84,80 | 84,88 | -1,96% | - |
| 11.03.2025 | 89,65 | 89,69 | 85,48 | 86,58 | -3,39% | - |
| 10.03.2025 | 91,21 | 92,20 | 88,90 | 89,62 | -1,73% | - |
| 07.03.2025 | 89,88 | 91,41 | 88,43 | 91,20 | 1,64% | - |
| 06.03.2025 | 90,59 | 90,82 | 89,06 | 89,73 | -1,03% | - |
| 05.03.2025 | 87,68 | 91,00 | 86,59 | 90,66 | 3,27% | - |
| 04.03.2025 | 90,28 | 90,41 | 87,53 | 87,79 | -2,38% | - |
| 03.03.2025 | 94,32 | 94,58 | 89,86 | 89,93 | -4,65% | - |
| 28.02.2025 | 93,20 | 94,65 | 93,17 | 94,32 | 1,33% | - |
| 27.02.2025 | 93,66 | 95,09 | 92,73 | 93,08 | -0,46% | - |
| 26.02.2025 | 94,08 | 95,70 | 93,51 | 93,51 | -0,57% | - |
| 25.02.2025 | 93,84 | 95,27 | 93,43 | 94,05 | 0,26% | - |
| 24.02.2025 | 94,36 | 95,04 | 93,39 | 93,81 | -0,52% | - |
| 21.02.2025 | 95,77 | 96,34 | 94,28 | 94,30 | -1,56% | - |
| 20.02.2025 | 97,16 | 97,32 | 95,32 | 95,79 | -1,44% | - |
| 19.02.2025 | 98,96 | 99,62 | 96,82 | 97,19 | -1,85% | - |
| 18.02.2025 | 96,75 | 99,29 | 96,52 | 99,02 | 2,34% | - |
| 17.02.2025 | 96,25 | 96,86 | 96,25 | 96,76 | 0,50% | - |
| 14.02.2025 | 97,18 | 97,47 | 96,25 | 96,28 | -0,88% | - |
| 13.02.2025 | 97,57 | 98,41 | 96,85 | 97,13 | -0,44% | - |
| 12.02.2025 | 97,24 | 98,28 | 96,02 | 97,56 | 0,41% | - |
| 11.02.2025 | 96,13 | 97,45 | 95,57 | 97,16 | 1,09% | - |
| 10.02.2025 | 96,24 | 96,94 | 95,64 | 96,11 | 0,03% | - |
| 07.02.2025 | 97,54 | 97,83 | 95,87 | 96,08 | -1,33% | - |
| 06.02.2025 | 97,87 | 98,84 | 96,71 | 97,38 | -0,48% | - |
| 05.02.2025 | 98,07 | 98,70 | 96,80 | 97,85 | -0,29% | - |
| 04.02.2025 | 97,92 | 99,44 | 96,82 | 98,13 | 0,21% | - |
| 03.02.2025 | 95,13 | 99,12 | 93,55 | 97,92 | 2,03% | - |
| 31.01.2025 | 93,44 | 97,32 | 88,99 | 95,97 | 7,93% | 1.250,00 |
| 30.01.2025 | 88,97 | 90,31 | 86,99 | 88,92 | -0,15% | - |
| 29.01.2025 | 88,86 | 89,70 | 88,60 | 89,05 | 0,24% | - |
| 28.01.2025 | 89,05 | 90,44 | 88,31 | 88,84 | -0,12% | - |
| 27.01.2025 | 87,27 | 89,16 | 86,77 | 88,95 | 1,36% | - |
| 24.01.2025 | 89,40 | 90,42 | 87,58 | 87,76 | -1,83% | 17,00 |
| 23.01.2025 | 87,39 | 89,82 | 87,05 | 89,40 | 0,95% | - |
| 22.01.2025 | 90,52 | 90,96 | 88,33 | 88,56 | -2,22% | - |
| 21.01.2025 | 89,68 | 91,14 | 89,68 | 90,57 | 0,99% | - |
| 20.01.2025 | 90,48 | 90,54 | 89,57 | 89,68 | -1,15% | - |
| 17.01.2025 | 89,05 | 91,51 | 89,05 | 90,72 | 1,83% | - |
| 16.01.2025 | 89,42 | 89,73 | 88,17 | 89,09 | -0,28% | - |
| 15.01.2025 | 89,23 | 91,13 | 88,54 | 89,34 | -0,03% | - |