53,070€
-0,88%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 51,85 | 52,67 | 51,43 | 51,94 | -2,99% | - |
| 06.11.2025 | 52,86 | 53,54 | 52,82 | 53,54 | 1,71% | 150,00 |
| 05.11.2025 | 52,64 | 52,64 | 52,64 | 52,64 | 5,34% | - |
| 04.11.2025 | 49,97 | 49,97 | 49,97 | 49,97 | -0,46% | - |
| 03.11.2025 | 51,32 | 51,60 | 50,20 | 50,20 | -2,68% | 120,00 |
| 31.10.2025 | 51,54 | 51,58 | 51,54 | 51,58 | -1,19% | 100,00 |
| 30.10.2025 | 52,50 | 52,50 | 52,20 | 52,20 | -2,76% | 25,00 |
| 29.10.2025 | 54,32 | 54,32 | 53,68 | 53,68 | -0,22% | 100,00 |
| 28.10.2025 | 53,94 | 53,94 | 53,80 | 53,80 | -1,79% | 291,00 |
| 27.10.2025 | 54,78 | 54,78 | 54,78 | 54,78 | 1,29% | - |
| 24.10.2025 | 54,08 | 54,08 | 54,08 | 54,08 | 2,97% | - |
| 23.10.2025 | 52,52 | 52,52 | 52,52 | 52,52 | -1,91% | - |
| 22.10.2025 | 53,28 | 53,54 | 53,28 | 53,54 | 1,59% | 18,00 |
| 21.10.2025 | 52,70 | 52,70 | 52,70 | 52,70 | -0,57% | - |
| 20.10.2025 | 52,32 | 53,00 | 52,32 | 53,00 | 3,80% | 10,00 |
| 17.10.2025 | 51,06 | 51,06 | 51,06 | 51,06 | -1,47% | - |
| 16.10.2025 | 51,82 | 51,82 | 51,82 | 51,82 | 0,00% | - |
| 15.10.2025 | 51,82 | 51,82 | 51,82 | 51,82 | 0,74% | - |
| 14.10.2025 | 51,44 | 51,44 | 51,44 | 51,44 | 1,18% | - |
| 13.10.2025 | 50,70 | 50,84 | 50,70 | 50,84 | 1,68% | 240,00 |
| 10.10.2025 | 52,54 | 53,02 | 50,00 | 50,00 | -6,26% | 314,00 |
| 09.10.2025 | 53,34 | 53,34 | 53,34 | 53,34 | -0,19% | - |
| 08.10.2025 | 53,44 | 53,44 | 53,44 | 53,44 | -1,47% | - |
| 07.10.2025 | 54,24 | 54,24 | 54,24 | 54,24 | -1,56% | - |
| 06.10.2025 | 54,38 | 55,10 | 54,38 | 55,10 | 0,58% | 540,00 |
| 03.10.2025 | 54,78 | 54,78 | 54,78 | 54,78 | 4,26% | - |
| 02.10.2025 | 52,54 | 52,54 | 52,54 | 52,54 | -2,34% | - |
| 01.10.2025 | 53,26 | 53,80 | 53,26 | 53,80 | 1,17% | 91,00 |
| 30.09.2025 | 53,18 | 53,18 | 53,18 | 53,18 | -0,93% | - |
| 29.09.2025 | 53,82 | 53,82 | 53,68 | 53,68 | 1,71% | 99,00 |
| 26.09.2025 | 52,28 | 52,78 | 52,28 | 52,78 | -2,48% | 28,00 |
| 25.09.2025 | 54,12 | 54,12 | 54,12 | 54,12 | -0,11% | - |
| 24.09.2025 | 54,18 | 54,18 | 54,18 | 54,18 | -0,18% | - |
| 23.09.2025 | 54,28 | 54,28 | 54,28 | 54,28 | -1,70% | - |
| 22.09.2025 | 55,22 | 55,22 | 55,22 | 55,22 | -1,85% | - |
| 19.09.2025 | 56,26 | 56,26 | 56,26 | 56,26 | 0,97% | - |
| 18.09.2025 | 55,72 | 55,72 | 55,72 | 55,72 | 0,58% | - |
| 17.09.2025 | 55,40 | 55,40 | 55,40 | 55,40 | 0,54% | - |
| 16.09.2025 | 55,10 | 55,10 | 55,10 | 55,10 | -2,68% | - |
| 15.09.2025 | 56,62 | 56,62 | 56,62 | 56,62 | -1,70% | - |
| 12.09.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,26% | - |
| 11.09.2025 | 55,62 | 57,86 | 55,36 | 57,45 | -0,02% | - |
| 10.09.2025 | 57,46 | 57,46 | 57,46 | 57,46 | -0,07% | - |
| 09.09.2025 | 58,52 | 58,83 | 57,50 | 57,50 | -1,03% | - |
| 08.09.2025 | 58,94 | 59,32 | 56,97 | 58,10 | -0,62% | 89,00 |
| 05.09.2025 | 58,46 | 58,46 | 58,46 | 58,46 | 0,34% | - |
| 04.09.2025 | 57,70 | 58,26 | 57,70 | 58,26 | -1,92% | 20,00 |
| 03.09.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -2,01% | - |
| 02.09.2025 | 59,88 | 60,62 | 59,88 | 60,62 | 0,20% | 35,00 |
| 01.09.2025 | 59,76 | 60,50 | 59,76 | 60,50 | 1,20% | 619,00 |
| 29.08.2025 | 59,78 | 59,78 | 59,78 | 59,78 | 1,53% | - |
| 28.08.2025 | 58,88 | 58,88 | 58,88 | 58,88 | 0,68% | - |
| 27.08.2025 | 58,48 | 58,48 | 58,48 | 58,48 | -0,10% | - |
| 26.08.2025 | 58,54 | 58,54 | 58,54 | 58,54 | -0,78% | - |
| 25.08.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 3,95% | - |
| 22.08.2025 | 56,76 | 56,76 | 56,76 | 56,76 | -0,53% | - |
| 21.08.2025 | 57,00 | 57,06 | 57,00 | 57,06 | 0,00% | 45,00 |
| 20.08.2025 | 57,06 | 57,06 | 57,06 | 57,06 | -0,24% | - |
| 19.08.2025 | 56,14 | 57,20 | 56,14 | 57,20 | 1,06% | 167,00 |
| 18.08.2025 | 55,74 | 56,60 | 55,74 | 56,60 | -0,42% | 220,00 |
| 15.08.2025 | 56,84 | 56,84 | 56,84 | 56,84 | 0,18% | - |
| 14.08.2025 | 56,60 | 56,74 | 56,60 | 56,74 | 4,88% | 20,00 |
| 13.08.2025 | 54,10 | 54,10 | 54,10 | 54,10 | 3,40% | - |
| 12.08.2025 | 52,32 | 52,32 | 52,32 | 52,32 | -0,42% | - |
| 11.08.2025 | 52,54 | 52,54 | 52,54 | 52,54 | -0,53% | - |
| 08.08.2025 | 52,38 | 52,82 | 52,38 | 52,82 | -0,15% | 20,00 |
| 07.08.2025 | 51,94 | 52,90 | 51,94 | 52,90 | -1,53% | 200,00 |
| 06.08.2025 | 53,26 | 53,72 | 53,26 | 53,72 | -0,44% | 200,00 |
| 05.08.2025 | 52,42 | 53,96 | 52,42 | 53,96 | 4,78% | 100,00 |
| 04.08.2025 | 50,86 | 51,50 | 50,86 | 51,50 | 3,00% | 347,00 |
| 01.08.2025 | 56,12 | 56,12 | 50,00 | 50,00 | -21,73% | 455,00 |
| 31.07.2025 | 63,88 | 63,88 | 63,88 | 63,88 | -2,20% | - |
| 30.07.2025 | 65,32 | 65,32 | 65,32 | 65,32 | -0,88% | - |
| 29.07.2025 | 65,90 | 65,90 | 65,90 | 65,90 | -0,93% | - |
| 28.07.2025 | 66,52 | 66,52 | 66,52 | 66,52 | 2,12% | - |
| 25.07.2025 | 65,14 | 65,14 | 65,14 | 65,14 | -3,38% | - |
| 24.07.2025 | 67,42 | 67,42 | 67,42 | 67,42 | 0,57% | - |
| 23.07.2025 | 67,04 | 67,04 | 67,04 | 67,04 | 1,58% | - |
| 22.07.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -0,78% | - |
| 21.07.2025 | 66,52 | 66,52 | 66,52 | 66,52 | -0,72% | - |
| 18.07.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,87% | - |
| 17.07.2025 | 66,42 | 66,42 | 66,42 | 66,42 | 0,58% | - |
| 16.07.2025 | 66,04 | 66,04 | 66,04 | 66,04 | -1,76% | - |
| 15.07.2025 | 67,22 | 67,22 | 67,22 | 67,22 | -0,12% | - |
| 14.07.2025 | 68,38 | 68,38 | 67,30 | 67,30 | -3,19% | 38,00 |
| 11.07.2025 | 69,52 | 69,52 | 69,52 | 69,52 | 2,15% | - |
| 10.07.2025 | 68,06 | 68,06 | 68,06 | 68,06 | -0,38% | - |
| 09.07.2025 | 68,32 | 68,32 | 68,32 | 68,32 | 2,95% | - |
| 08.07.2025 | 66,36 | 66,36 | 66,36 | 66,36 | -1,43% | - |
| 07.07.2025 | 67,32 | 67,32 | 67,32 | 67,32 | 0,15% | - |
| 04.07.2025 | 67,22 | 67,22 | 67,22 | 67,22 | -0,33% | - |
| 03.07.2025 | 67,44 | 67,44 | 67,44 | 67,44 | 2,12% | - |
| 02.07.2025 | 66,04 | 66,04 | 66,04 | 66,04 | 4,16% | - |
| 01.07.2025 | 63,02 | 63,40 | 63,02 | 63,40 | -2,13% | 200,00 |
| 30.06.2025 | 64,78 | 64,78 | 64,78 | 64,78 | -0,06% | - |
| 27.06.2025 | 64,82 | 64,82 | 64,82 | 64,82 | 0,34% | - |
| 26.06.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -1,37% | - |
| 25.06.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 1,64% | - |
| 24.06.2025 | 64,44 | 64,44 | 64,44 | 64,44 | 0,62% | - |
| 23.06.2025 | 64,18 | 64,18 | 64,04 | 64,04 | -0,84% | 126,00 |