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
2022-12-30 76.88 76.88 76.88 76.88 0.0M
2022-12-29 75.17 77.07 75.17 77.07 0.0M
2022-12-27 77.58 77.58 77.58 77.58 0.0M
2022-12-23 76.98 77.09 76.98 77.07 0.0M
2022-12-22 76.95 76.95 75.75 75.75 0.0M
2022-12-20 75.70 76.11 75.70 76.11 0.0M
2022-12-19 77.82 77.82 77.82 77.82 0.0M
2022-12-16 77.00 77.10 76.72 77.10 0.0M
2022-12-15 80.85 80.85 78.24 78.24 0.0M
2022-12-13 82.34 82.34 82.34 82.34 0.0M
2022-12-12 80.50 81.31 80.50 81.31 0.0M
2022-12-08 80.54 80.54 80.54 80.54 0.0M
2022-12-07 81.57 81.57 81.04 81.04 0.0M
2022-12-06 82.10 82.10 80.73 80.73 0.0M
2022-12-05 82.83 82.83 82.33 82.33 0.0M
2022-12-02 82.16 82.16 82.16 82.16 0.0M
2022-12-01 83.18 83.18 83.18 83.18 0.0M
2022-11-30 81.03 81.03 81.03 81.03 0.0M
2022-11-28 81.63 81.63 81.56 81.56 0.0M
2022-11-25 83.41 83.42 83.35 83.35 0.0M
2022-11-24 83.38 83.38 83.38 83.38 0.0M
2022-11-23 84.21 84.46 84.19 84.19 0.0M
2022-11-21 82.23 82.72 82.23 82.72 0.0M
2022-11-18 80.55 80.67 80.55 80.67 0.0M
2022-11-17 80.00 80.00 79.80 79.87 0.0M
2022-11-16 83.58 83.58 83.58 83.58 0.0M
2022-11-15 84.87 85.68 84.87 85.68 0.0M
2022-11-14 86.55 86.55 86.36 86.36 0.0M
2022-11-11 83.39 85.85 83.18 85.85 0.0M
2022-11-10 79.00 79.00 79.00 79.00 0.0M
2022-11-09 81.26 81.75 81.26 81.62 0.0M
2022-11-08 82.20 82.20 82.20 82.20 0.0M
2022-11-07 80.86 80.86 80.13 80.13 0.0M
2022-11-04 80.04 80.04 79.76 79.76 0.0M
2022-11-03 77.43 78.51 77.43 78.51 0.0M
2022-11-02 79.58 79.58 79.58 79.58 0.0M
2022-11-01 77.87 79.65 77.87 79.65 0.0M
2022-10-31 76.61 76.61 76.51 76.51 0.0M
2022-10-28 72.99 72.99 72.99 72.99 0.0M
2022-10-25 75.43 75.43 75.43 75.43 0.0M
2022-10-24 75.43 75.94 75.43 75.94 0.0M
2022-10-21 74.13 74.13 74.13 74.13 0.0M
2022-10-20 76.55 76.55 76.55 76.55 0.0M
2022-10-18 76.43 76.79 76.43 76.79 0.0M
2022-10-17 74.79 75.00 74.79 75.00 0.0M
2022-10-14 77.17 77.17 76.00 76.00 0.0M
2022-10-13 72.75 76.52 72.75 76.20 0.0M
2022-10-12 74.09 74.09 74.09 74.09 0.0M
2022-10-11 73.71 73.71 73.68 73.68 0.0M
2022-10-10 74.36 74.52 74.36 74.52 0.0M
2022-10-07 75.11 75.11 74.10 74.10 0.0M
2022-10-04 76.86 77.02 76.85 77.02 0.0M
2022-10-03 73.23 76.26 73.23 76.26 0.0M
2022-09-30 72.44 73.43 71.88 72.47 0.0M
2022-09-29 75.41 75.47 72.33 72.33 0.0M
2022-09-28 75.08 75.42 74.25 74.25 0.0M
2022-09-27 75.00 75.00 74.85 74.85 0.0M
2022-09-26 74.75 75.50 74.75 74.97 0.0M
2022-09-23 75.50 75.50 74.00 74.00 0.0M
2022-09-22 77.00 77.00 75.90 76.23 0.0M
2022-09-21 77.94 78.81 77.94 78.81 0.0M
2022-09-20 79.47 79.47 77.73 77.73 0.0M
2022-09-19 79.35 79.35 78.80 79.01 0.0M
2022-09-16 80.07 80.07 77.92 77.92 0.0M
2022-09-14 81.98 82.00 81.50 81.50 0.0M
2022-09-13 89.99 91.13 84.50 84.50 0.0M
2022-09-12 94.71 94.71 94.71 94.71 0.0M
2022-09-08 91.51 91.51 89.80 89.80 0.0M
2022-09-06 90.86 90.86 90.86 90.86 0.0M
2022-09-05 90.57 90.57 90.57 90.57 0.0M
2022-09-01 90.22 90.22 90.00 90.00 0.0M
2022-08-31 93.68 93.68 91.62 91.62 0.0M
2022-08-26 99.42 99.42 96.08 96.08 0.0M
2022-08-24 97.31 97.31 97.31 97.31 0.0M
2022-08-22 96.03 96.03 96.03 96.03 0.0M
2022-08-19 98.78 98.78 98.78 98.78 0.0M
2022-08-17 99.87 99.87 99.87 99.87 0.0M
2022-08-15 98.73 99.71 97.61 99.71 0.0M
2022-08-12 98.51 98.51 98.51 98.51 0.0M
2022-08-08 93.69 95.20 93.35 95.20 0.0M
2022-08-04 92.09 92.09 92.09 92.09 0.0M
2022-08-03 91.74 92.43 91.74 92.43 0.0M
2022-08-02 91.39 92.40 91.02 92.40 0.0M
2022-08-01 93.15 93.15 91.20 91.68 0.0M
2022-07-29 93.52 93.97 93.52 93.97 0.0M
2022-07-28 93.58 93.58 93.58 93.58 0.0M
2022-07-19 89.15 89.15 89.15 89.15 0.0M
2022-07-18 88.68 88.68 88.52 88.52 0.0M
2022-07-15 87.14 88.01 87.14 88.01 0.0M
2022-07-14 86.57 86.57 86.57 86.57 0.0M
2022-07-13 90.61 90.61 90.61 90.61 0.0M
2022-07-11 88.96 88.96 88.96 88.96 0.0M
2022-07-08 89.02 89.25 89.02 89.25 0.0M
2022-07-07 88.46 88.46 88.46 88.46 0.0M
2022-07-06 86.00 86.83 85.62 85.62 0.0M
2022-07-05 84.16 84.16 84.16 84.16 0.0M
2022-07-04 85.10 85.10 85.10 85.10 0.0M
2022-07-01 85.61 85.61 85.61 85.61 0.0M
2022-06-30 86.44 86.44 86.44 86.44 0.0M
2022-06-29 87.39 87.39 87.39 87.39 0.0M
2022-06-28 87.37 87.37 87.37 87.37 0.0M
2022-06-27 87.52 87.78 87.52 87.78 0.0M
2022-06-24 82.68 82.91 82.68 82.91 0.0M
2022-06-23 84.31 84.31 82.32 82.32 0.0M
2022-06-22 84.58 84.84 84.00 84.84 0.0M
2022-06-21 84.17 84.17 83.70 83.99 0.0M
2022-06-20 83.57 83.57 83.57 83.57 0.0M
2022-06-17 83.31 83.31 83.31 83.31 0.0M
2022-06-16 90.00 90.00 84.31 84.31 0.0M
2022-06-15 93.10 93.10 93.10 93.10 0.0M
2022-06-13 95.67 95.67 94.14 94.14 0.0M
2022-06-09 101.84 101.84 101.84 101.84 0.0M
2022-06-08 104.78 104.78 104.78 104.78 0.0M
2022-06-03 103.50 103.50 103.50 103.50 0.0M
2022-06-01 101.70 101.70 101.70 101.70 0.0M
2022-05-31 102.06 102.72 102.06 102.72 0.0M
2022-05-30 102.60 102.60 102.60 102.60 0.0M
2022-05-27 101.58 101.58 101.58 101.58 0.0M
2022-05-26 99.78 100.40 99.78 100.40 0.0M
2022-05-20 98.56 98.56 98.56 98.56 0.0M
2022-05-16 99.07 99.22 98.10 99.22 0.0M
2022-05-12 97.53 97.53 97.53 97.53 0.0M
2022-05-11 96.80 96.80 96.80 96.80 0.0M
2022-05-10 98.42 98.42 98.42 98.42 0.0M
2022-05-09 99.53 99.53 99.53 99.53 0.0M
2022-05-06 99.66 100.24 99.37 100.24 0.0M
2022-05-05 101.22 101.22 101.12 101.12 0.0M
2022-05-02 98.29 98.29 97.96 97.96 0.0M
2022-04-26 99.69 99.69 99.69 99.69 0.0M
2022-04-25 98.43 98.43 96.65 96.65 0.0M
2022-04-20 101.14 101.14 101.14 101.14 0.0M
2022-04-19 99.42 102.38 98.01 102.38 0.0M
2022-04-14 99.42 99.42 99.42 99.42 0.0M
2022-04-12 98.46 98.46 98.46 98.46 0.0M
2022-04-11 100.72 100.72 100.72 100.72 0.0M
2022-04-08 98.81 100.18 98.81 100.18 0.0M
2022-04-06 100.44 100.44 99.96 99.96 0.0M
2022-04-05 101.74 101.74 101.26 101.32 0.0M
2022-04-04 101.16 101.16 101.16 101.16 0.0M
2022-04-01 100.62 100.62 100.62 100.62 0.0M
2022-03-29 100.40 100.85 100.00 100.40 0.0M
2022-03-28 100.80 100.95 100.80 100.95 0.0M
2022-03-25 100.55 100.55 100.55 100.55 0.0M
2022-03-24 100.05 100.05 100.05 100.05 0.0M
2022-03-21 97.22 99.88 97.22 99.88 0.0M
2022-03-18 96.54 96.54 96.54 96.54 0.0M
2022-03-15 96.00 96.18 96.00 96.18 0.0M
2022-03-14 96.38 97.02 96.38 97.02 0.0M
2022-03-11 97.68 97.68 97.68 97.68 0.0M
2022-03-08 95.82 97.36 95.82 97.36 0.0M
2022-03-07 104.95 104.95 97.92 97.92 0.0M
2022-03-04 105.55 105.60 105.55 105.60 0.0M
2022-03-03 105.65 105.65 105.60 105.60 0.0M
2022-03-01 103.55 103.55 103.55 103.55 0.0M
2022-02-28 106.45 106.45 106.00 106.00 0.0M
2022-02-25 104.85 106.25 104.85 106.25 0.0M
2022-02-24 103.50 104.90 103.50 104.90 0.0M
2022-02-23 105.90 105.90 105.90 105.90 0.0M
2022-02-22 106.85 106.85 105.35 106.45 0.0M
2022-02-17 109.00 109.00 109.00 109.00 0.0M
2022-02-16 108.70 108.70 108.65 108.65 0.0M
2022-02-15 107.15 107.15 107.15 107.15 0.0M
2022-02-14 106.85 107.55 106.85 107.05 0.0M
2022-02-10 107.45 107.45 107.45 107.45 0.0M
2022-02-09 107.30 107.30 107.30 107.30 0.0M
2022-02-08 103.80 106.00 103.80 106.00 0.0M
2022-02-04 106.30 106.30 106.30 106.30 0.0M
2022-02-03 106.35 106.35 106.35 106.35 0.0M
2022-02-02 106.15 106.15 106.15 106.15 0.0M
2022-02-01 105.65 105.65 105.65 105.65 0.0M
2022-01-25 104.50 104.50 104.50 104.50 0.0M
2022-01-24 106.35 106.35 103.85 103.85 0.0M
2022-01-21 107.60 108.40 106.15 106.15 0.0M
2022-01-19 112.70 112.70 112.70 112.70 0.0M
2022-01-18 111.40 111.40 111.10 111.10 0.0M
2022-01-17 111.75 111.95 111.70 111.95 0.0M
2022-01-14 110.55 110.55 110.55 110.55 0.0M
2022-01-13 107.05 110.75 107.00 110.75 0.0M
2022-01-12 106.85 107.65 106.85 107.65 0.0M
2022-01-11 106.05 106.05 106.05 106.05 0.0M
2022-01-10 108.00 108.00 106.35 106.35 0.0M
2022-01-07 108.15 108.15 108.10 108.10 0.0M
2022-01-06 108.45 108.45 108.45 108.45 0.0M
2022-01-05 110.00 110.00 110.00 110.00 0.0M
2022-01-04 105.90 106.15 105.90 106.15 0.0M