Eastman Chemical

EMN
🏛️ Deutschland →
53.94
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-29 106.05 106.05 106.05 106.05 0.0M
2021-12-28 106.20 106.20 106.20 106.20 0.0M
2021-12-27 104.05 104.05 104.05 104.05 0.0M
2021-12-22 101.35 102.20 101.35 102.20 0.0M
2021-12-21 103.40 104.00 103.35 103.35 0.0M
2021-12-20 103.50 104.40 101.45 101.45 0.0M
2021-12-17 106.15 106.30 106.15 106.30 0.0M
2021-12-16 104.75 107.00 104.75 107.00 0.0M
2021-12-15 102.75 102.75 102.05 102.50 0.0M
2021-12-14 101.50 101.50 100.40 100.40 0.0M
2021-12-13 101.70 101.70 101.70 101.70 0.0M
2021-12-09 103.10 103.10 103.00 103.00 0.0M
2021-12-08 104.00 105.10 103.50 103.50 0.0M
2021-12-07 98.16 101.60 98.14 101.60 0.0M
2021-12-03 92.82 93.58 92.82 93.58 0.0M
2021-12-02 91.56 91.56 91.56 91.56 0.0M
2021-12-01 92.62 92.62 92.62 92.62 0.0M
2021-11-30 96.20 96.42 92.00 92.00 0.0M
2021-11-29 99.78 99.78 98.90 99.40 0.0M
2021-11-26 99.24 99.24 95.44 95.92 0.0M
2021-11-24 101.25 101.25 101.25 101.25 0.0M
2021-11-23 101.90 101.90 101.90 101.90 0.0M
2021-11-22 100.00 102.40 99.88 102.40 0.0M
2021-11-19 99.98 99.98 99.98 99.98 0.0M
2021-11-18 100.70 100.70 100.70 100.70 0.0M
2021-11-17 101.35 101.35 101.35 101.35 0.0M
2021-11-16 101.55 101.55 101.30 101.30 0.0M
2021-11-15 100.85 101.25 100.85 101.15 0.0M
2021-11-12 100.85 101.70 100.85 101.70 0.0M
2021-11-11 100.55 100.55 100.55 100.55 0.0M
2021-11-10 96.96 96.96 96.96 96.96 0.0M
2021-11-09 95.64 96.42 95.56 96.42 0.0M
2021-11-08 96.74 96.74 96.74 96.74 0.0M
2021-11-05 95.92 96.38 95.92 96.38 0.0M
2021-11-03 94.50 95.02 94.50 94.76 0.0M
2021-11-02 90.86 91.24 90.86 91.10 0.0M
2021-10-28 91.28 95.00 91.28 93.16 0.0M
2021-10-27 92.88 92.88 92.88 92.88 0.0M
2021-10-25 92.34 92.34 92.34 92.34 0.0M
2021-10-22 92.18 92.18 92.18 92.18 0.0M
2021-10-21 93.04 93.72 93.04 93.72 0.0M
2021-10-20 91.92 91.92 91.82 91.82 0.0M
2021-10-19 92.62 92.62 92.62 92.62 0.0M
2021-10-14 89.68 92.48 89.68 92.48 0.0M
2021-10-12 90.22 90.22 90.22 90.22 0.0M
2021-10-07 91.54 91.54 91.54 91.54 0.0M
2021-10-06 89.42 89.42 88.24 88.24 0.0M
2021-10-05 88.58 88.58 88.58 88.58 0.0M
2021-10-04 87.34 87.34 87.34 87.34 0.0M
2021-10-01 86.62 88.18 86.62 87.64 0.0M
2021-09-28 90.20 90.20 90.20 90.20 0.0M
2021-09-27 86.62 89.34 86.50 89.34 0.0M
2021-09-23 87.92 87.92 87.92 87.92 0.0M
2021-09-22 85.34 85.34 85.20 85.20 0.0M
2021-09-21 84.64 84.64 84.64 84.64 0.0M
2021-09-20 87.32 87.32 86.82 86.82 0.0M
2021-09-17 89.26 89.78 88.00 88.00 0.0M
2021-09-16 90.14 90.14 90.14 90.14 0.0M
2021-09-15 88.70 88.70 88.70 88.70 0.0M
2021-09-14 90.56 90.70 90.48 90.48 0.0M
2021-09-13 93.04 93.04 92.50 92.62 0.0M
2021-09-10 92.60 92.60 92.60 92.60 0.0M
2021-09-09 92.26 93.74 91.00 93.74 0.0M
2021-09-07 94.62 94.62 94.62 94.62 0.0M
2021-09-03 94.50 94.50 94.50 94.50 0.0M
2021-09-02 95.40 96.16 95.40 96.16 0.0M
2021-08-31 95.86 95.96 95.86 95.96 0.0M
2021-08-30 97.10 97.10 97.10 97.10 0.0M
2021-08-20 93.54 93.64 93.54 93.62 0.0M
2021-08-16 96.24 97.24 96.24 97.24 0.0M
2021-08-12 98.80 98.80 98.80 98.80 0.0M
2021-08-11 98.24 98.34 97.64 98.34 0.0M
2021-08-10 96.26 96.26 96.26 96.26 0.0M
2021-08-09 95.46 95.46 95.46 95.46 0.0M
2021-08-04 92.76 92.76 92.76 92.76 0.0M
2021-08-02 95.82 95.82 95.14 95.14 0.0M
2021-07-28 92.96 92.96 92.96 92.96 0.0M
2021-07-27 93.28 93.28 93.28 93.28 0.0M
2021-07-26 92.74 94.12 92.74 94.12 0.0M
2021-07-23 92.98 92.98 92.66 92.66 0.0M
2021-07-21 92.08 92.08 92.08 92.08 0.0M
2021-07-20 90.60 90.60 90.60 90.60 0.0M
2021-07-19 91.96 91.96 91.96 91.96 0.0M
2021-07-16 94.26 94.26 94.26 94.26 0.0M
2021-07-15 95.66 95.76 95.66 95.76 0.0M
2021-07-14 96.00 96.00 96.00 96.00 0.0M
2021-07-09 94.96 94.96 94.96 94.96 0.0M
2021-07-08 97.34 97.34 97.34 97.34 0.0M
2021-07-07 95.86 95.90 95.86 95.90 0.0M
2021-07-05 98.20 98.42 98.18 98.18 0.0M
2021-07-02 98.52 98.52 98.26 98.26 0.0M
2021-07-01 98.02 98.02 98.02 98.02 0.0M
2021-06-24 98.18 98.18 97.98 98.00 0.0M
2021-06-23 98.68 98.90 98.68 98.90 0.0M
2021-06-22 99.70 99.70 99.70 99.70 0.0M
2021-06-21 99.12 99.12 99.12 99.12 0.0M
2021-06-18 100.40 100.40 97.48 97.48 0.0M
2021-06-17 97.96 97.96 97.96 97.96 0.0M
2021-06-16 100.55 100.70 100.55 100.70 0.0M
2021-06-15 100.75 101.95 100.75 101.20 0.0M
2021-06-14 101.00 101.00 101.00 101.00 0.0M
2021-06-11 103.60 103.60 103.60 103.60 0.0M
2021-06-10 104.25 104.60 104.25 104.60 0.0M
2021-06-09 103.70 104.00 103.70 104.00 0.0M
2021-06-04 105.80 105.80 105.80 105.80 0.0M
2021-06-02 106.65 106.65 105.50 105.50 0.0M
2021-06-01 103.45 103.60 103.45 103.60 0.0M
2021-05-31 102.70 102.70 102.70 102.70 0.0M
2021-05-26 101.20 101.30 100.00 100.55 0.0M
2021-05-25 103.00 103.00 103.00 103.00 0.0M
2021-05-24 101.60 102.45 101.60 102.45 0.0M
2021-05-21 101.35 101.35 101.35 101.35 0.0M
2021-05-20 101.90 101.90 100.90 100.90 0.0M
2021-05-19 103.25 103.25 103.25 103.25 0.0M
2021-05-17 105.90 106.20 105.10 105.60 0.0M
2021-05-14 105.80 105.80 105.40 105.40 0.0M
2021-05-13 105.25 105.50 105.25 105.50 0.0M
2021-05-12 105.75 105.75 105.70 105.75 0.0M
2021-05-11 102.50 104.90 102.50 104.90 0.0M
2021-05-10 103.20 104.55 102.85 104.55 0.0M
2021-05-06 102.30 102.55 101.90 101.90 0.0M
2021-05-05 101.10 102.00 101.10 102.00 0.0M
2021-05-04 98.74 98.74 98.60 98.60 0.0M
2021-05-03 96.32 96.48 96.32 96.48 0.0M
2021-04-30 96.02 96.68 96.02 96.68 0.0M
2021-04-28 95.56 96.20 95.56 96.20 0.0M
2021-04-23 92.24 93.74 92.24 93.74 0.0M
2021-04-22 93.30 93.30 92.10 92.10 0.0M
2021-04-20 94.32 94.32 92.44 93.18 0.0M
2021-04-19 95.52 95.52 94.00 94.00 0.0M
2021-04-14 95.60 95.60 95.60 95.60 0.0M
2021-04-13 95.98 95.98 93.70 93.70 0.0M
2021-04-12 93.86 94.36 93.86 94.36 0.0M
2021-04-08 91.38 91.38 91.38 91.38 0.0M
2021-04-07 93.76 94.14 93.76 93.86 0.0M
2021-04-06 95.10 95.10 95.10 95.10 0.0M
2021-04-01 93.66 93.66 93.66 93.66 0.0M
2021-03-31 95.62 95.62 93.70 93.70 0.0M
2021-03-29 95.14 95.14 94.63 94.63 0.0M
2021-03-26 95.00 95.79 95.00 95.70 0.0M
2021-03-24 90.23 90.23 90.23 90.23 0.0M
2021-03-19 94.12 94.39 94.12 94.39 0.0M
2021-03-18 94.40 96.50 94.40 96.50 0.0M
2021-03-17 93.54 93.54 93.54 93.54 0.0M
2021-03-16 95.33 95.33 92.78 93.27 0.0M
2021-03-15 98.79 98.79 93.61 93.61 0.0M
2021-03-12 97.91 98.97 97.91 98.97 0.0M
2021-03-11 98.05 98.51 98.05 98.51 0.0M
2021-03-10 96.72 98.20 96.11 97.82 0.0M
2021-03-09 97.28 98.32 96.29 96.29 0.0M
2021-03-08 96.78 97.82 96.78 97.82 0.0M
2021-03-04 94.69 95.03 91.48 91.48 0.0M
2021-03-03 94.56 94.61 94.19 94.61 0.0M
2021-03-02 93.02 93.40 92.90 93.40 0.0M
2021-03-01 91.96 93.88 91.53 93.88 0.0M
2021-02-26 90.19 91.10 90.19 91.10 0.0M
2021-02-25 93.05 93.05 93.05 93.05 0.0M
2021-02-24 92.74 94.00 92.74 94.00 0.0M
2021-02-22 92.60 93.36 92.60 93.36 0.0M
2021-02-19 89.64 89.64 89.64 89.64 0.0M
2021-02-17 91.30 91.51 91.30 91.51 0.0M
2021-02-16 89.34 91.53 89.34 91.53 0.0M
2021-02-15 89.78 89.78 88.33 88.33 0.0M
2021-02-12 90.00 90.00 89.34 89.34 0.0M
2021-02-11 86.52 87.62 86.52 87.62 0.0M
2021-02-10 88.01 88.01 86.13 86.13 0.0M
2021-02-09 88.63 88.63 88.63 88.63 0.0M
2021-02-08 88.49 88.49 88.49 88.49 0.0M
2021-02-05 85.55 85.55 85.31 85.31 0.0M
2021-02-04 85.27 85.27 85.27 85.27 0.0M
2021-02-03 84.79 85.33 84.79 85.33 0.0M
2021-02-01 82.00 82.00 82.00 82.00 0.0M
2021-01-29 82.00 82.00 82.00 82.00 0.0M
2021-01-28 82.19 83.38 82.19 83.38 0.0M
2021-01-27 84.27 84.27 84.07 84.07 0.0M
2021-01-26 85.89 87.50 85.89 86.04 0.0M
2021-01-25 87.18 87.33 86.91 87.33 0.0M
2021-01-22 87.47 87.47 87.47 87.47 0.0M
2021-01-21 87.80 87.80 87.80 87.80 0.0M
2021-01-15 86.41 86.41 86.41 86.41 0.0M
2021-01-14 87.33 87.55 87.33 87.55 0.0M
2021-01-12 88.50 89.52 88.50 89.20 0.0M
2021-01-07 87.38 87.90 87.38 87.90 0.0M
2021-01-06 85.00 87.13 85.00 87.13 0.0M
2021-01-05 80.13 81.50 80.13 81.50 0.0M
2021-01-04 80.94 81.32 80.94 81.32 0.0M