51,180€
-1,61%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 51,66 | 51,89 | 50,97 | 51,76 | -0,50% | - |
| 30.10.2025 | 52,66 | 52,66 | 51,32 | 52,02 | -1,70% | 343,00 |
| 29.10.2025 | 54,32 | 54,68 | 52,92 | 52,92 | -2,97% | 341,00 |
| 28.10.2025 | 54,12 | 54,78 | 53,66 | 54,54 | -0,69% | 550,00 |
| 27.10.2025 | 55,20 | 55,20 | 54,42 | 54,92 | 1,67% | 1.066,00 |
| 24.10.2025 | 54,12 | 54,62 | 54,02 | 54,02 | -0,74% | 1.298,00 |
| 23.10.2025 | 52,96 | 54,72 | 52,92 | 54,42 | 1,83% | 437,00 |
| 22.10.2025 | 53,72 | 53,72 | 53,44 | 53,44 | -0,19% | 124,00 |
| 21.10.2025 | 53,28 | 53,94 | 52,92 | 53,54 | 0,45% | 881,00 |
| 20.10.2025 | 53,00 | 53,32 | 52,90 | 53,30 | 1,52% | 428,00 |
| 17.10.2025 | 51,34 | 52,50 | 50,66 | 52,50 | 0,77% | 179,00 |
| 16.10.2025 | 52,10 | 52,10 | 52,10 | 52,10 | -0,38% | 475,00 |
| 15.10.2025 | 52,46 | 52,78 | 52,30 | 52,30 | -0,19% | 508,00 |
| 14.10.2025 | 51,94 | 52,40 | 51,04 | 52,40 | 1,12% | 1.107,00 |
| 13.10.2025 | 51,06 | 52,60 | 50,16 | 51,82 | 3,35% | 1.485,00 |
| 10.10.2025 | 53,06 | 53,22 | 50,00 | 50,14 | -5,22% | 2.355,00 |
| 09.10.2025 | 53,94 | 53,94 | 52,80 | 52,90 | -1,56% | 1.393,00 |
| 08.10.2025 | 53,98 | 53,98 | 53,08 | 53,74 | 1,02% | 340,00 |
| 07.10.2025 | 54,20 | 55,12 | 53,20 | 53,20 | -2,46% | 452,00 |
| 06.10.2025 | 54,68 | 55,16 | 54,54 | 54,54 | -1,12% | 473,00 |
| 03.10.2025 | 54,74 | 55,16 | 54,52 | 55,16 | 0,29% | 506,00 |
| 02.10.2025 | 52,98 | 55,00 | 52,98 | 55,00 | 4,32% | 742,00 |
| 01.10.2025 | 53,14 | 53,78 | 52,66 | 52,72 | -0,49% | 1.019,00 |
| 30.09.2025 | 53,46 | 53,46 | 52,84 | 52,98 | -1,05% | 184,00 |
| 29.09.2025 | 54,16 | 54,16 | 53,30 | 53,54 | -0,74% | 491,00 |
| 26.09.2025 | 52,36 | 53,94 | 52,36 | 53,94 | 1,35% | 1.009,00 |
| 25.09.2025 | 53,90 | 54,08 | 53,22 | 53,22 | -1,92% | 230,00 |
| 24.09.2025 | 54,54 | 54,54 | 54,26 | 54,26 | -1,99% | 10,00 |
| 23.09.2025 | 54,84 | 55,88 | 54,84 | 55,36 | 0,87% | 62,00 |
| 22.09.2025 | 55,70 | 56,30 | 54,74 | 54,88 | -2,24% | 5.462,00 |
| 19.09.2025 | 56,38 | 56,38 | 56,14 | 56,14 | -0,32% | 112,00 |
| 17.09.2025 | 56,56 | 56,56 | 56,26 | 56,32 | 1,15% | 313,00 |
| 16.09.2025 | 54,96 | 55,68 | 54,96 | 55,68 | -0,39% | 79,00 |
| 15.09.2025 | 56,94 | 56,94 | 55,90 | 55,90 | -2,68% | 144,00 |
| 12.09.2025 | 58,12 | 58,12 | 57,14 | 57,44 | -0,07% | 262,00 |
| 11.09.2025 | 55,98 | 57,48 | 55,98 | 57,48 | 3,38% | 1.272,00 |
| 10.09.2025 | 57,98 | 57,98 | 55,60 | 55,60 | -4,43% | 710,00 |
| 09.09.2025 | 58,30 | 58,30 | 58,18 | 58,18 | 1,68% | 29,00 |
| 08.09.2025 | 59,26 | 59,26 | 56,80 | 57,22 | -2,79% | 12,00 |
| 05.09.2025 | 58,58 | 58,86 | 58,16 | 58,86 | 0,79% | 36,00 |
| 04.09.2025 | 58,22 | 58,40 | 58,22 | 58,40 | 1,14% | 58,00 |
| 03.09.2025 | 59,76 | 59,76 | 57,74 | 57,74 | -2,79% | 197,00 |
| 02.09.2025 | 60,66 | 60,66 | 59,00 | 59,40 | -1,75% | 720,00 |
| 01.09.2025 | 60,50 | 60,50 | 60,44 | 60,46 | 1,21% | 73,00 |
| 29.08.2025 | 59,64 | 60,30 | 59,24 | 59,74 | 1,36% | 472,00 |
| 27.08.2025 | 58,70 | 59,20 | 58,70 | 58,94 | 1,10% | 76,00 |
| 26.08.2025 | 58,50 | 58,56 | 58,30 | 58,30 | -0,17% | 82,00 |
| 25.08.2025 | 59,60 | 59,60 | 58,40 | 58,40 | 0,27% | 195,00 |
| 22.08.2025 | 57,24 | 58,24 | 57,24 | 58,24 | 2,00% | 50,00 |
| 21.08.2025 | 57,56 | 57,76 | 57,02 | 57,10 | -0,49% | 756,00 |
| 20.08.2025 | 57,50 | 57,50 | 57,32 | 57,38 | 0,14% | 51,00 |
| 19.08.2025 | 56,60 | 57,62 | 56,10 | 57,30 | 1,81% | 741,00 |
| 18.08.2025 | 55,80 | 56,30 | 55,80 | 56,28 | 0,43% | 262,00 |
| 15.08.2025 | 57,64 | 57,64 | 56,04 | 56,04 | -1,13% | 606,00 |
| 14.08.2025 | 56,68 | 57,26 | 55,88 | 56,68 | 0,32% | 460,00 |
| 13.08.2025 | 54,56 | 56,50 | 54,56 | 56,50 | 4,21% | 544,00 |
| 12.08.2025 | 52,90 | 54,50 | 52,36 | 54,22 | 2,42% | 206,00 |
| 11.08.2025 | 52,66 | 52,94 | 52,54 | 52,94 | -0,11% | 136,00 |
| 08.08.2025 | 52,50 | 53,04 | 52,50 | 53,00 | 1,30% | 308,00 |
| 07.08.2025 | 51,94 | 53,62 | 51,94 | 52,32 | -0,15% | 203,00 |
| 06.08.2025 | 53,44 | 54,02 | 52,40 | 52,40 | -0,95% | 2.025,00 |
| 05.08.2025 | 52,92 | 53,94 | 52,90 | 52,90 | 0,19% | 152,00 |
| 04.08.2025 | 51,34 | 53,12 | 51,12 | 52,80 | 3,65% | 2.961,00 |
| 01.08.2025 | 56,90 | 56,90 | 49,30 | 50,94 | -20,11% | 3.385,00 |
| 31.07.2025 | 64,02 | 64,76 | 63,76 | 63,76 | -1,76% | 219,00 |
| 30.07.2025 | 64,90 | 64,90 | 64,90 | 64,90 | -0,98% | 22,00 |
| 29.07.2025 | 65,74 | 66,08 | 65,54 | 65,54 | -2,18% | 740,00 |
| 28.07.2025 | 67,18 | 67,18 | 67,00 | 67,00 | 1,70% | 1.220,00 |
| 25.07.2025 | 65,40 | 65,88 | 65,22 | 65,88 | -2,69% | 459,00 |
| 24.07.2025 | 67,70 | 67,70 | 67,70 | 67,70 | -0,44% | 13,00 |
| 23.07.2025 | 67,92 | 68,56 | 67,22 | 68,00 | 0,80% | 299,00 |
| 22.07.2025 | 65,90 | 67,46 | 65,90 | 67,46 | 1,08% | 211,00 |
| 21.07.2025 | 67,28 | 67,28 | 66,74 | 66,74 | -0,71% | 75,00 |
| 17.07.2025 | 67,22 | 67,22 | 67,22 | 67,22 | 1,08% | 17,00 |
| 16.07.2025 | 66,50 | 66,50 | 66,50 | 66,50 | -2,92% | 35,00 |
| 15.07.2025 | 67,92 | 68,50 | 67,92 | 68,50 | 0,88% | 5,00 |
| 14.07.2025 | 68,80 | 68,80 | 67,90 | 67,90 | -0,53% | 110,00 |
| 11.07.2025 | 68,26 | 68,26 | 68,26 | 68,26 | -2,93% | 20,00 |
| 10.07.2025 | 68,82 | 70,44 | 68,82 | 70,32 | 6,16% | 583,00 |
| 08.07.2025 | 66,24 | 66,24 | 66,24 | 66,24 | -1,19% | 1,00 |
| 07.07.2025 | 67,60 | 68,06 | 67,04 | 67,04 | -1,27% | 15,00 |
| 03.07.2025 | 68,08 | 68,08 | 67,34 | 67,90 | 1,95% | 56,00 |
| 02.07.2025 | 66,26 | 66,60 | 66,26 | 66,60 | 5,25% | 5,00 |
| 01.07.2025 | 63,60 | 63,78 | 63,28 | 63,28 | -1,59% | 27,00 |
| 30.06.2025 | 64,30 | 64,30 | 64,30 | 64,30 | -1,89% | 30,00 |
| 27.06.2025 | 65,54 | 65,54 | 65,54 | 65,54 | 0,18% | 80,00 |
| 26.06.2025 | 65,30 | 65,42 | 65,16 | 65,42 | 0,37% | 210,00 |
| 25.06.2025 | 65,30 | 65,30 | 65,18 | 65,18 | -1,51% | 29,00 |
| 24.06.2025 | 66,18 | 66,18 | 66,18 | 66,18 | 2,04% | 3,00 |
| 23.06.2025 | 64,86 | 65,18 | 64,30 | 64,86 | 0,62% | 150,00 |
| 20.06.2025 | 64,52 | 65,06 | 64,46 | 64,46 | -0,83% | 101,00 |
| 19.06.2025 | 65,10 | 65,10 | 65,00 | 65,00 | -1,07% | 70,00 |
| 18.06.2025 | 65,70 | 65,70 | 65,70 | 65,70 | -0,70% | 107,00 |
| 17.06.2025 | 65,84 | 66,60 | 65,84 | 66,16 | -0,81% | 147,00 |
| 16.06.2025 | 66,40 | 66,70 | 66,40 | 66,70 | 0,94% | 6,00 |
| 13.06.2025 | 67,30 | 67,58 | 66,08 | 66,08 | -3,36% | 63,00 |
| 12.06.2025 | 68,92 | 68,92 | 68,38 | 68,38 | -4,04% | 24,00 |
| 11.06.2025 | 71,26 | 71,26 | 71,26 | 71,26 | -0,08% | 10,00 |
| 10.06.2025 | 70,18 | 71,74 | 70,00 | 71,32 | 0,79% | 228,00 |
| 09.06.2025 | 69,30 | 70,76 | 68,72 | 70,76 | 2,64% | 29,00 |