53,280€
1,33%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |