63,000€
7,47%
Echtzeit-Aktienkurs Eastman Chemical Company
Bid:
Ask:
Aktienkurse zur Eastman Chemical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 60,46 | 60,46 | 60,46 | 60,46 | 3,14% | - |
| 20.05.2026 | 58,62 | 58,62 | 58,62 | 58,62 | -2,53% | - |
| 19.05.2026 | 60,60 | 60,60 | 60,14 | 60,14 | -1,25% | 50,00 |
| 18.05.2026 | 60,90 | 60,90 | 60,90 | 60,90 | -1,81% | - |
| 15.05.2026 | 62,02 | 62,02 | 62,02 | 62,02 | -1,15% | - |
| 14.05.2026 | 62,74 | 62,74 | 62,74 | 62,74 | -0,25% | - |
| 13.05.2026 | 62,90 | 62,90 | 62,90 | 62,90 | -1,35% | - |
| 12.05.2026 | 63,26 | 63,76 | 63,26 | 63,76 | 2,18% | 12,00 |
| 11.05.2026 | 62,40 | 62,40 | 62,40 | 62,40 | -0,26% | - |
| 08.05.2026 | 62,56 | 62,56 | 62,56 | 62,56 | -2,71% | - |
| 07.05.2026 | 64,30 | 64,30 | 64,30 | 64,30 | -2,10% | - |
| 06.05.2026 | 65,68 | 65,68 | 65,68 | 65,68 | 0,34% | - |
| 05.05.2026 | 65,52 | 65,52 | 65,46 | 65,46 | -0,67% | 86,00 |
| 04.05.2026 | 65,90 | 65,90 | 65,90 | 65,90 | 10,53% | - |
| 30.04.2026 | 59,62 | 59,62 | 59,62 | 59,62 | -2,45% | - |
| 29.04.2026 | 61,12 | 61,12 | 61,12 | 61,12 | -0,26% | - |
| 28.04.2026 | 61,28 | 61,28 | 61,28 | 61,28 | 0,36% | - |
| 27.04.2026 | 61,06 | 61,06 | 61,06 | 61,06 | -0,42% | - |
| 24.04.2026 | 61,32 | 61,32 | 61,32 | 61,32 | -0,42% | - |
| 23.04.2026 | 61,58 | 61,58 | 61,58 | 61,58 | -1,00% | - |
| 22.04.2026 | 61,70 | 62,20 | 61,70 | 62,20 | -0,45% | 138,00 |
| 21.04.2026 | 62,48 | 62,48 | 62,48 | 62,48 | 0,84% | - |
| 20.04.2026 | 61,96 | 61,96 | 61,96 | 61,96 | -0,32% | - |
| 17.04.2026 | 62,16 | 62,16 | 62,16 | 62,16 | 1,14% | - |
| 16.04.2026 | 61,46 | 61,46 | 61,46 | 61,46 | -1,32% | - |
| 15.04.2026 | 62,28 | 62,28 | 62,28 | 62,28 | -3,95% | - |
| 14.04.2026 | 63,60 | 64,84 | 63,50 | 64,84 | 2,21% | 415,00 |
| 13.04.2026 | 62,86 | 63,44 | 62,86 | 63,44 | 2,62% | 65,00 |
| 10.04.2026 | 61,82 | 61,82 | 61,82 | 61,82 | -2,40% | - |
| 09.04.2026 | 63,34 | 63,34 | 63,34 | 63,34 | -2,19% | - |
| 08.04.2026 | 64,76 | 64,76 | 64,76 | 64,76 | 0,94% | - |
| 07.04.2026 | 63,26 | 64,16 | 63,26 | 64,16 | -0,59% | 75,00 |
| 02.04.2026 | 64,54 | 64,54 | 64,54 | 64,54 | -2,06% | - |
| 01.04.2026 | 65,90 | 65,90 | 65,90 | 65,90 | 3,71% | - |
| 31.03.2026 | 63,54 | 63,54 | 63,54 | 63,54 | 1,89% | - |
| 30.03.2026 | 61,70 | 62,36 | 61,70 | 62,36 | -0,80% | 20,00 |
| 27.03.2026 | 62,86 | 62,86 | 62,86 | 62,86 | 2,54% | - |
| 26.03.2026 | 61,30 | 61,30 | 61,30 | 61,30 | 1,49% | - |
| 25.03.2026 | 60,40 | 60,40 | 60,40 | 60,40 | 3,35% | - |
| 24.03.2026 | 58,44 | 58,44 | 58,44 | 58,44 | 4,54% | - |
| 23.03.2026 | 55,90 | 55,90 | 55,90 | 55,90 | -4,93% | 100,00 |
| 20.03.2026 | 58,80 | 58,80 | 58,80 | 58,80 | -1,93% | - |
| 19.03.2026 | 59,96 | 59,96 | 59,96 | 59,96 | -3,13% | - |
| 18.03.2026 | 61,90 | 61,90 | 61,90 | 61,90 | 2,93% | - |
| 17.03.2026 | 60,14 | 60,14 | 60,14 | 60,14 | -1,28% | - |
| 16.03.2026 | 60,92 | 60,92 | 60,92 | 60,92 | 1,30% | - |
| 13.03.2026 | 60,14 | 60,14 | 60,14 | 60,14 | 3,44% | - |
| 12.03.2026 | 58,14 | 58,14 | 58,14 | 58,14 | -0,92% | - |
| 11.03.2026 | 59,32 | 59,32 | 58,38 | 58,68 | -1,54% | 262,00 |
| 10.03.2026 | 59,62 | 59,62 | 59,60 | 59,60 | -0,30% | 36,00 |
| 09.03.2026 | 59,78 | 59,78 | 59,78 | 59,78 | -4,57% | - |
| 06.03.2026 | 61,86 | 62,64 | 61,86 | 62,64 | -0,51% | 100,00 |
| 05.03.2026 | 62,96 | 62,96 | 62,96 | 62,96 | -0,82% | - |
| 04.03.2026 | 63,66 | 63,66 | 63,48 | 63,48 | -0,78% | 150,00 |
| 03.03.2026 | 63,98 | 63,98 | 63,98 | 63,98 | 0,50% | - |
| 02.03.2026 | 63,66 | 63,66 | 63,66 | 63,66 | 0,41% | - |
| 27.02.2026 | 63,40 | 63,40 | 63,40 | 63,40 | -0,25% | - |
| 26.02.2026 | 63,56 | 63,56 | 63,56 | 63,56 | -2,28% | - |
| 25.02.2026 | 65,04 | 65,04 | 65,04 | 65,04 | 0,62% | - |
| 24.02.2026 | 64,64 | 64,64 | 64,64 | 64,64 | -2,91% | - |
| 23.02.2026 | 66,58 | 66,58 | 66,58 | 66,58 | 0,82% | - |
| 20.02.2026 | 66,04 | 66,04 | 66,04 | 66,04 | -2,51% | - |
| 19.02.2026 | 67,74 | 67,74 | 67,74 | 67,74 | 1,86% | - |
| 18.02.2026 | 66,50 | 66,50 | 66,50 | 66,50 | -0,66% | - |
| 17.02.2026 | 67,92 | 67,92 | 66,94 | 66,94 | -0,33% | 200,00 |
| 16.02.2026 | 67,16 | 67,16 | 67,16 | 67,16 | 0,24% | - |
| 13.02.2026 | 67,00 | 67,00 | 67,00 | 67,00 | -2,62% | - |
| 12.02.2026 | 68,30 | 68,86 | 68,30 | 68,80 | 2,20% | 46,00 |
| 11.02.2026 | 67,32 | 67,32 | 67,32 | 67,32 | 1,48% | - |
| 10.02.2026 | 65,54 | 66,34 | 65,54 | 66,34 | 2,09% | 1.300,00 |
| 09.02.2026 | 64,98 | 64,98 | 64,98 | 64,98 | 1,25% | - |
| 06.02.2026 | 64,18 | 64,18 | 64,18 | 64,18 | -3,17% | - |
| 05.02.2026 | 66,26 | 66,28 | 66,20 | 66,28 | 2,44% | 106,00 |
| 04.02.2026 | 63,82 | 64,70 | 63,82 | 64,70 | 2,41% | 503,00 |
| 03.02.2026 | 60,26 | 63,18 | 60,26 | 63,18 | 8,78% | 1.000,00 |
| 02.02.2026 | 57,80 | 58,08 | 57,80 | 58,08 | 2,72% | 228,00 |
| 30.01.2026 | 55,66 | 56,58 | 55,66 | 56,54 | -2,55% | 930,00 |
| 29.01.2026 | 57,26 | 58,02 | 57,26 | 58,02 | 1,54% | 15,00 |
| 28.01.2026 | 57,14 | 57,14 | 57,14 | 57,14 | -1,07% | - |
| 27.01.2026 | 57,76 | 57,76 | 57,76 | 57,76 | 0,14% | - |
| 26.01.2026 | 57,68 | 57,68 | 57,68 | 57,68 | -1,27% | - |
| 23.01.2026 | 58,42 | 58,42 | 58,42 | 58,42 | 0,48% | - |
| 22.01.2026 | 58,14 | 58,14 | 58,14 | 58,14 | 3,38% | - |
| 21.01.2026 | 56,24 | 56,24 | 56,24 | 56,24 | -1,71% | - |
| 20.01.2026 | 57,74 | 57,74 | 57,22 | 57,22 | -2,49% | 100,00 |
| 19.01.2026 | 58,68 | 58,68 | 58,68 | 58,68 | -2,04% | - |
| 16.01.2026 | 59,96 | 59,96 | 59,90 | 59,90 | 0,77% | 170,00 |
| 15.01.2026 | 59,44 | 59,44 | 59,44 | 59,44 | 2,20% | - |
| 14.01.2026 | 58,16 | 58,16 | 58,16 | 58,16 | -0,38% | - |
| 13.01.2026 | 58,38 | 58,38 | 58,38 | 58,38 | -0,41% | - |
| 12.01.2026 | 58,62 | 58,62 | 58,62 | 58,62 | -0,20% | - |
| 09.01.2026 | 58,74 | 58,74 | 58,74 | 58,74 | 4,00% | - |
| 08.01.2026 | 56,48 | 56,48 | 56,48 | 56,48 | -3,88% | - |
| 07.01.2026 | 58,14 | 58,76 | 58,14 | 58,76 | 6,64% | 50,00 |
| 06.01.2026 | 55,10 | 55,10 | 55,10 | 55,10 | 0,58% | - |
| 05.01.2026 | 54,78 | 54,78 | 54,78 | 54,78 | 1,00% | - |
| 02.01.2026 | 54,24 | 54,24 | 54,24 | 54,24 | 0,33% | - |
| 30.12.2025 | 53,90 | 54,06 | 53,90 | 54,06 | 0,41% | 93,00 |
| 29.12.2025 | 53,84 | 53,84 | 53,84 | 53,84 | 0,37% | - |
| 23.12.2025 | 53,64 | 53,64 | 53,64 | 53,64 | -0,67% | - |