53,380€
1,29%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 52,57 | 53,86 | 52,49 | 53,38 | 1,29% | - |
| 25.09.2025 | 54,44 | 54,46 | 52,55 | 52,70 | -3,02% | - |
| 24.09.2025 | 54,54 | 55,42 | 54,34 | 54,34 | 0,07% | - |
| 23.09.2025 | 54,57 | 55,64 | 54,30 | 54,30 | -0,66% | - |
| 22.09.2025 | 55,39 | 56,19 | 54,31 | 54,66 | -1,94% | - |
| 19.09.2025 | 56,39 | 57,04 | 55,21 | 55,74 | -0,68% | - |
| 18.09.2025 | 56,07 | 56,76 | 55,93 | 56,12 | 0,07% | 180,00 |
| 17.09.2025 | 55,63 | 57,35 | 55,31 | 56,08 | 1,08% | - |
| 16.09.2025 | 55,33 | 56,15 | 55,13 | 55,48 | 0,43% | - |
| 15.09.2025 | 56,63 | 56,95 | 55,16 | 55,24 | -3,73% | - |
| 12.09.2025 | 57,94 | 57,94 | 56,93 | 57,38 | 2,96% | - |
| 11.09.2025 | 55,65 | 55,73 | 55,65 | 55,73 | -2,94% | - |
| 10.09.2025 | 57,66 | 58,18 | 57,04 | 57,42 | -0,52% | - |
| 09.09.2025 | 58,58 | 58,78 | 57,13 | 57,72 | -1,03% | - |
| 08.09.2025 | 58,96 | 59,03 | 56,98 | 58,32 | -0,55% | - |
| 05.09.2025 | 58,86 | 59,92 | 58,23 | 58,64 | 1,56% | 400,00 |
| 04.09.2025 | 57,96 | 58,92 | 57,31 | 57,74 | -0,14% | - |
| 03.09.2025 | 59,47 | 59,77 | 57,82 | 57,82 | -2,69% | - |
| 02.09.2025 | 60,26 | 60,54 | 58,65 | 59,42 | -1,00% | - |
| 01.09.2025 | 60,19 | 60,41 | 60,02 | 60,02 | -0,05% | - |
| 29.08.2025 | 59,95 | 61,00 | 59,24 | 60,05 | 2,83% | - |
| 28.08.2025 | 59,21 | 59,35 | 57,65 | 58,40 | -1,22% | - |
| 27.08.2025 | 58,82 | 59,78 | 58,59 | 59,12 | 1,55% | - |
| 26.08.2025 | 58,80 | 58,87 | 58,22 | 58,22 | -1,36% | - |
| 25.08.2025 | 59,31 | 59,39 | 58,14 | 59,02 | -0,42% | - |
| 22.08.2025 | 56,98 | 59,54 | 56,81 | 59,27 | 4,18% | - |
| 21.08.2025 | 57,52 | 57,61 | 56,48 | 56,89 | -0,44% | - |
| 20.08.2025 | 57,19 | 57,80 | 56,90 | 57,14 | -0,30% | 350,00 |
| 19.08.2025 | 56,33 | 57,71 | 56,13 | 57,31 | 1,70% | - |
| 18.08.2025 | 56,07 | 56,69 | 55,87 | 56,35 | 0,52% | - |
| 15.08.2025 | 57,34 | 57,50 | 55,86 | 56,06 | -1,68% | - |
| 14.08.2025 | 56,79 | 57,13 | 55,74 | 57,02 | 0,23% | 18,00 |
| 13.08.2025 | 54,26 | 56,98 | 54,22 | 56,89 | 4,79% | - |
| 12.08.2025 | 52,60 | 54,86 | 52,55 | 54,29 | 3,21% | - |
| 11.08.2025 | 52,88 | 53,80 | 52,31 | 52,60 | -0,64% | - |
| 08.08.2025 | 52,64 | 53,18 | 52,44 | 52,94 | 0,84% | - |
| 07.08.2025 | 52,21 | 53,56 | 52,17 | 52,50 | 0,46% | - |
| 06.08.2025 | 53,76 | 54,11 | 52,26 | 52,26 | -1,54% | 655,00 |
| 05.08.2025 | 52,69 | 53,89 | 52,59 | 53,08 | 0,99% | - |
| 04.08.2025 | 51,49 | 53,23 | 50,97 | 52,56 | 3,46% | - |
| 01.08.2025 | 56,33 | 56,35 | 49,18 | 50,80 | -20,19% | - |
| 31.07.2025 | 64,41 | 64,49 | 63,02 | 63,65 | -0,98% | - |
| 30.07.2025 | 65,72 | 66,18 | 64,01 | 64,28 | -2,09% | - |
| 29.07.2025 | 66,40 | 66,80 | 65,47 | 65,65 | -0,82% | - |
| 28.07.2025 | 67,00 | 67,74 | 65,82 | 66,19 | -0,75% | - |
| 25.07.2025 | 65,10 | 66,72 | 65,05 | 66,69 | 1,37% | - |
| 24.07.2025 | 67,53 | 67,71 | 65,16 | 65,79 | -2,85% | - |
| 23.07.2025 | 67,61 | 68,68 | 67,51 | 67,72 | 0,71% | - |
| 22.07.2025 | 66,33 | 67,38 | 66,04 | 67,24 | 1,45% | - |
| 21.07.2025 | 66,91 | 67,28 | 66,06 | 66,28 | -0,90% | 300,00 |
| 18.07.2025 | 67,46 | 67,50 | 66,33 | 66,88 | -0,83% | - |
| 17.07.2025 | 66,72 | 67,70 | 66,72 | 67,44 | 1,22% | - |
| 16.07.2025 | 66,24 | 66,98 | 65,23 | 66,63 | 0,20% | - |
| 15.07.2025 | 67,61 | 68,27 | 66,45 | 66,50 | -1,69% | - |
| 14.07.2025 | 68,37 | 68,63 | 67,06 | 67,64 | -1,53% | - |
| 11.07.2025 | 69,52 | 69,63 | 68,14 | 68,69 | -1,48% | - |
| 10.07.2025 | 68,27 | 70,48 | 68,16 | 69,72 | 1,75% | - |
| 09.07.2025 | 68,58 | 69,77 | 67,96 | 68,52 | -0,13% | - |
| 08.07.2025 | 66,66 | 69,61 | 66,47 | 68,61 | 2,82% | - |
| 07.07.2025 | 67,32 | 67,84 | 66,29 | 66,73 | -0,49% | - |
| 04.07.2025 | 67,26 | 67,30 | 67,06 | 67,06 | -0,83% | - |
| 03.07.2025 | 67,81 | 68,43 | 67,48 | 67,62 | -0,13% | - |
| 02.07.2025 | 66,44 | 67,71 | 66,29 | 67,71 | 2,07% | - |
| 01.07.2025 | 63,31 | 67,34 | 62,94 | 66,34 | 4,70% | - |
| 30.06.2025 | 65,41 | 65,43 | 63,34 | 63,36 | -2,63% | 450,00 |
| 27.06.2025 | 65,28 | 66,81 | 64,35 | 65,07 | -0,02% | - |
| 26.06.2025 | 65,02 | 65,78 | 64,78 | 65,08 | 0,00% | - |
| 25.06.2025 | 65,90 | 65,98 | 64,97 | 65,08 | -1,12% | - |
| 24.06.2025 | 65,06 | 66,48 | 64,97 | 65,82 | 1,62% | - |
| 23.06.2025 | 64,37 | 64,95 | 63,24 | 64,77 | 0,45% | - |
| 20.06.2025 | 64,75 | 65,42 | 64,06 | 64,48 | 0,17% | - |
| 19.06.2025 | 65,19 | 65,19 | 64,37 | 64,37 | -1,15% | - |
| 18.06.2025 | 65,06 | 65,96 | 64,98 | 65,12 | -0,50% | - |
| 17.06.2025 | 66,38 | 66,60 | 65,45 | 65,45 | -1,84% | - |
| 16.06.2025 | 66,02 | 66,99 | 65,71 | 66,68 | 1,11% | - |
| 13.06.2025 | 66,87 | 68,03 | 65,82 | 65,95 | -3,26% | - |
| 12.06.2025 | 69,18 | 69,38 | 67,84 | 68,17 | -2,20% | - |
| 11.06.2025 | 70,64 | 71,38 | 69,46 | 69,70 | -1,98% | - |
| 10.06.2025 | 69,97 | 71,54 | 69,67 | 71,11 | 1,56% | - |
| 09.06.2025 | 68,92 | 70,87 | 68,90 | 70,02 | 1,24% | - |
| 06.06.2025 | 68,71 | 69,89 | 68,63 | 69,16 | 0,98% | - |
| 05.06.2025 | 70,48 | 71,08 | 68,18 | 68,49 | -3,37% | - |
| 04.06.2025 | 70,80 | 70,97 | 70,08 | 70,88 | 0,10% | - |
| 03.06.2025 | 68,28 | 71,39 | 68,24 | 70,81 | 3,07% | - |
| 02.06.2025 | 68,58 | 68,97 | 67,48 | 68,70 | -0,42% | - |
| 30.05.2025 | 72,00 | 72,17 | 68,41 | 68,99 | -3,74% | - |
| 29.05.2025 | 72,99 | 72,99 | 70,93 | 71,67 | 0,01% | - |
| 28.05.2025 | 72,80 | 73,25 | 71,47 | 71,66 | -1,54% | - |
| 27.05.2025 | 71,45 | 73,12 | 71,39 | 72,78 | 1,73% | - |
| 26.05.2025 | 71,15 | 71,75 | 71,12 | 71,54 | 0,90% | - |
| 23.05.2025 | 71,83 | 71,97 | 70,18 | 70,90 | -1,71% | - |
| 22.05.2025 | 71,60 | 72,55 | 71,27 | 72,13 | 0,19% | - |
| 21.05.2025 | 72,39 | 72,62 | 71,45 | 71,99 | -1,34% | - |
| 20.05.2025 | 72,90 | 73,48 | 72,41 | 72,97 | -0,18% | - |
| 19.05.2025 | 73,32 | 73,34 | 71,84 | 73,10 | -1,32% | - |
| 16.05.2025 | 72,50 | 74,08 | 72,03 | 74,08 | 1,97% | - |
| 15.05.2025 | 71,81 | 72,80 | 71,13 | 72,65 | 0,44% | - |
| 14.05.2025 | 73,68 | 73,74 | 71,53 | 72,33 | -1,79% | - |
| 13.05.2025 | 74,33 | 74,82 | 73,65 | 73,65 | -1,31% | - |
| 12.05.2025 | 69,80 | 75,60 | 69,72 | 74,63 | 8,41% | - |