57,590€
0,65%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 57,48 | 57,52 | 57,33 | 57,47 | 0,12% | - |
| 27.01.2026 | 57,96 | 58,23 | 57,07 | 57,40 | -0,81% | 14.100,00 |
| 26.01.2026 | 57,90 | 58,31 | 57,53 | 57,87 | -0,38% | 5.330,00 |
| 23.01.2026 | 58,73 | 58,99 | 57,76 | 58,09 | -0,77% | - |
| 22.01.2026 | 58,49 | 59,28 | 58,06 | 58,54 | 0,55% | - |
| 21.01.2026 | 56,51 | 58,56 | 56,47 | 58,22 | 3,47% | - |
| 20.01.2026 | 57,98 | 57,98 | 55,74 | 56,27 | -4,16% | - |
| 19.01.2026 | 58,70 | 58,84 | 58,48 | 58,71 | -0,84% | - |
| 16.01.2026 | 60,20 | 60,45 | 58,71 | 59,21 | -2,10% | 3.150,00 |
| 15.01.2026 | 59,51 | 60,70 | 59,47 | 60,48 | 1,58% | 260,00 |
| 14.01.2026 | 58,32 | 59,87 | 58,22 | 59,54 | 2,25% | 260,00 |
| 13.01.2026 | 58,62 | 59,24 | 57,83 | 58,23 | -0,72% | - |
| 12.01.2026 | 58,68 | 59,21 | 57,61 | 58,65 | -0,96% | - |
| 09.01.2026 | 59,06 | 59,60 | 58,14 | 59,22 | 0,12% | - |
| 08.01.2026 | 56,58 | 60,35 | 56,57 | 59,15 | 4,28% | - |
| 07.01.2026 | 58,44 | 58,56 | 56,37 | 56,72 | -3,01% | 600,00 |
| 06.01.2026 | 55,19 | 58,51 | 55,04 | 58,48 | 5,85% | 23.220,00 |
| 05.01.2026 | 55,12 | 56,30 | 54,95 | 55,25 | 0,69% | 2.336,00 |
| 02.01.2026 | 54,34 | 55,07 | 53,97 | 54,87 | 1,99% | 390,00 |
| 30.12.2025 | 54,10 | 54,42 | 53,80 | 53,80 | -0,68% | - |
| 29.12.2025 | 54,44 | 54,46 | 53,64 | 54,17 | 2,30% | - |
| 23.12.2025 | 53,68 | 53,91 | 52,89 | 52,95 | -1,82% | - |
| 22.12.2025 | 54,28 | 54,55 | 53,63 | 53,93 | -0,39% | 60,00 |
| 19.12.2025 | 54,60 | 54,82 | 53,72 | 54,14 | -1,20% | - |
| 18.12.2025 | 54,46 | 55,35 | 54,32 | 54,80 | 0,20% | - |
| 17.12.2025 | 54,39 | 55,46 | 54,00 | 54,69 | 0,51% | - |
| 16.12.2025 | 54,28 | 54,91 | 53,93 | 54,41 | 0,18% | - |
| 15.12.2025 | 54,96 | 55,20 | 53,56 | 54,31 | -2,13% | - |
| 12.12.2025 | 56,73 | 57,05 | 55,20 | 55,49 | -0,89% | 100,00 |
| 11.12.2025 | 55,33 | 56,12 | 54,62 | 55,99 | 0,83% | - |
| 10.12.2025 | 52,64 | 55,63 | 52,49 | 55,53 | 5,31% | 25,00 |
| 09.12.2025 | 51,93 | 53,25 | 51,72 | 52,73 | 1,74% | 80,00 |
| 08.12.2025 | 52,81 | 53,02 | 51,79 | 51,83 | -2,24% | - |
| 05.12.2025 | 52,01 | 53,94 | 52,01 | 53,02 | 2,00% | - |
| 04.12.2025 | 52,91 | 52,99 | 51,74 | 51,98 | -2,16% | - |
| 03.12.2025 | 52,49 | 53,33 | 52,05 | 53,13 | 1,22% | - |
| 02.12.2025 | 53,32 | 53,68 | 50,72 | 52,49 | -2,02% | - |
| 01.12.2025 | 53,26 | 54,24 | 52,90 | 53,57 | 1,73% | - |
| 28.11.2025 | 53,05 | 53,66 | 52,65 | 52,66 | -0,34% | 300,00 |
| 27.11.2025 | 52,86 | 52,92 | 52,79 | 52,84 | -0,41% | - |
| 26.11.2025 | 52,47 | 53,23 | 52,32 | 53,06 | 1,53% | - |
| 25.11.2025 | 50,88 | 52,97 | 50,82 | 52,26 | 2,71% | - |
| 24.11.2025 | 51,77 | 52,21 | 50,68 | 50,88 | -1,55% | - |
| 21.11.2025 | 48,99 | 52,20 | 48,85 | 51,68 | 5,28% | - |
| 20.11.2025 | 50,20 | 50,36 | 49,08 | 49,09 | -1,22% | - |
| 19.11.2025 | 49,64 | 50,19 | 49,26 | 49,70 | -0,10% | - |
| 18.11.2025 | 49,44 | 50,15 | 48,93 | 49,75 | -0,46% | - |
| 17.11.2025 | 51,93 | 52,27 | 49,92 | 49,98 | -3,63% | - |
| 14.11.2025 | 53,88 | 53,94 | 51,86 | 51,86 | -1,52% | - |
| 13.11.2025 | 52,69 | 54,06 | 52,29 | 52,66 | -0,53% | 200,00 |
| 12.11.2025 | 52,69 | 53,25 | 52,48 | 52,94 | 0,68% | - |
| 11.11.2025 | 53,27 | 53,33 | 52,56 | 52,58 | -1,35% | - |
| 10.11.2025 | 53,08 | 53,52 | 52,10 | 53,30 | 0,83% | - |
| 07.11.2025 | 51,79 | 53,14 | 51,27 | 52,86 | 2,20% | - |
| 06.11.2025 | 53,03 | 53,27 | 51,44 | 51,72 | -2,75% | - |
| 05.11.2025 | 52,91 | 53,91 | 52,35 | 53,18 | 0,93% | - |
| 04.11.2025 | 50,31 | 53,52 | 49,46 | 52,69 | 5,09% | - |
| 03.11.2025 | 51,57 | 51,69 | 49,99 | 50,14 | -2,68% | 240,00 |
| 31.10.2025 | 51,62 | 52,93 | 50,97 | 51,52 | -0,75% | - |
| 30.10.2025 | 52,56 | 52,74 | 51,22 | 51,91 | -1,69% | - |
| 29.10.2025 | 54,50 | 54,65 | 52,76 | 52,80 | -2,08% | - |
| 28.10.2025 | 53,94 | 54,86 | 53,46 | 53,92 | -1,46% | - |
| 27.10.2025 | 54,92 | 55,11 | 54,15 | 54,72 | 0,70% | - |
| 24.10.2025 | 54,46 | 54,86 | 53,87 | 54,34 | -0,15% | - |
| 23.10.2025 | 52,73 | 55,07 | 52,65 | 54,42 | 1,99% | 36,00 |
| 22.10.2025 | 53,56 | 53,70 | 52,48 | 53,36 | 1,48% | - |
| 21.10.2025 | 52,87 | 53,90 | 52,58 | 52,58 | -0,57% | - |
| 20.10.2025 | 52,71 | 53,59 | 52,61 | 52,88 | 1,03% | - |
| 17.10.2025 | 51,09 | 52,63 | 50,81 | 52,34 | 1,34% | - |
| 16.10.2025 | 52,07 | 52,42 | 51,45 | 51,65 | -0,86% | - |
| 15.10.2025 | 52,19 | 52,87 | 51,76 | 52,10 | 0,31% | - |
| 14.10.2025 | 51,67 | 52,53 | 50,53 | 51,94 | 0,39% | - |
| 13.10.2025 | 50,84 | 52,27 | 50,51 | 51,74 | 2,72% | 100,00 |
| 10.10.2025 | 52,85 | 53,14 | 50,29 | 50,37 | -5,78% | - |
| 09.10.2025 | 53,55 | 54,18 | 52,71 | 53,46 | -0,15% | 100,00 |
| 08.10.2025 | 53,68 | 54,08 | 53,07 | 53,54 | 0,37% | - |
| 07.10.2025 | 54,38 | 54,88 | 53,03 | 53,34 | -2,06% | 20,00 |
| 06.10.2025 | 54,66 | 55,15 | 54,23 | 54,46 | 0,15% | - |
| 03.10.2025 | 55,02 | 55,29 | 54,29 | 54,38 | -0,80% | - |
| 02.10.2025 | 52,75 | 55,00 | 52,73 | 54,82 | 4,54% | 186,00 |
| 01.10.2025 | 53,42 | 53,83 | 52,44 | 52,44 | -1,00% | - |
| 30.09.2025 | 53,32 | 53,63 | 52,64 | 52,97 | -0,69% | - |
| 29.09.2025 | 54,10 | 54,13 | 53,02 | 53,34 | -0,07% | - |
| 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% | - |