Jetzt handeln
EASTMAN CHEM. CO. DL-,01
ISIN: US2774321002 | WKN: 889082
90,2300 €
+0,2900 +0,32 %
18.04. 23:00
Status: closed
Geld
89,3200 €
Stück: 81
Brief
91,1400 €
Stück: 81
Zeit | Kurs | Volumen | |
---|---|---|---|
16.04. 15:39:11.916 | 89,84 € | 183 | |
04.03. 20:50:51.045 | 81,94 € | 183 | |
05.01. 15:16:30.629 | 81,08 € | 37 | |
04.01. 09:20:33.657 | 80,14 € | 40 | |
11.12. 15:37:06.444 | 79,02 € | 40 | |
07.12. 16:18:54.689 | 78,72 € | 8 | |
03.11. 16:18:39.022 | 71,84 € | 50 | |
19.10. 20:44:27.060 | 67,98 € | 15 | |
26.09. 17:32:18.827 | 71,00 € | 16 | |
01.08. 16:16:12.613 | 77,76 € | 250 | |
31.07. 15:46:19.412 | 78,24 € | 80 | |
09.07. 17:37:20.409 | 76,68 € | 8 | |
29.06. 16:09:23.087 | 77,02 € | 80 | |
21.06. 16:44:57.825 | 73,40 € | 80 | |
20.06. 09:51:55.829 | 75,14 € | 200 | |
16.06. 08:57:24.052 | 75,62 € | 13 | |
26.05. 21:02:57.386 | 75,90 € | 2 | |
28.04. 15:37:11.974 | 75,38 € | 17 | |
13.03. 16:58:12.732 | 74,27 € | 14 | |
13.03. 14:30:10.479 | 74,84 € | 44 | |
03.03. 18:58:35.036 | 81,92 € | 50 | |
02.03. 16:02:56.683 | 81,10 € | 131 | |
23.02. 15:06:47.172 | 78,95 € | 25 | |
16.02. 11:29:58.139 | 83,34 € | 36 | |
09.02. 18:46:59.736 | 81,54 € | 59 | |
02.02. 08:00:46.777 | 81,43 € | 50 | |
11.01. 16:17:00.786 | 84,38 € | 6 | |
11.01. 16:00:48.404 | 85,08 € | 9 | |
06.01. 18:11:13.055 | 83,09 € | 3 | |
04.01. 11:01:41.400 | 77,49 € | 100 | |
19.12. 14:05:36.635 | 77,89 € | 25 | |
25.11. 16:31:15.241 | 83,39 € | 40 | |
21.11. 22:59:50.543 | 81,84 € | 60 | |
21.11. 22:59:50.502 | 81,84 € | 60 | |
14.11. 21:27:03.477 | 85,16 € | 50 | |
04.11. 15:52:41.407 | 81,22 € | 44 | |
01.11. 20:49:12.955 | 79,98 € | 40 | |
27.10. 16:14:45.792 | 76,36 € | 25 | |
17.10. 14:13:44.065 | 75,08 € | 60 | |
13.10. 15:40:18.984 | 72,65 € | 300 | |
11.10. 17:10:45.227 | 74,16 € | 134 | |
11.10. 14:26:44.754 | 73,97 € | 14 | |
07.10. 18:59:06.741 | 74,18 € | 10 | |
06.10. 11:52:39.468 | 77,18 € | 70 | |
28.09. 17:15:02.075 | 75,15 € | 33 | |
20.09. 14:55:07.930 | 79,68 € | 13 | |
14.09. 10:22:36.469 | 83,81 € | 33 | |
13.09. 21:15:03.077 | 85,87 € | 100 | |
13.09. 14:47:34.962 | 88,59 € | 300 | |
30.08. 21:35:39.323 | 93,28 € | 2 | |
15.08. 13:46:21.704 | 97,92 € | 250 | |
01.08. 11:10:19.066 | 93,13 € | 210 | |
22.06. 17:04:39.632 | 83,91 € | 38 | |
21.06. 15:35:27.069 | 84,47 € | 298 | |
07.06. 10:53:39.801 | 103,70 € | 10 | |
31.05. 16:01:23.315 | 101,92 € | 147 | |
05.05. 16:34:40.327 | 101,02 € | 700 | |
19.04. 12:09:55.112 | 99,28 € | 200 | |
19.04. 12:06:13.266 | 99,42 € | 200 | |
14.04. 12:29:40.015 | 99,75 € | 105 | |
11.04. 16:39:41.692 | 100,12 € | 36 | |
11.02. 21:42:51.314 | 106,95 € | 37 | |
10.02. 15:15:33.916 | 106,90 € | 10 | |
09.02. 15:56:42.174 | 107,80 € | 10 | |
04.02. 10:23:26.023 | 105,75 € | 50 | |
24.01. 16:09:37.790 | 103,60 € | 30 | |
19.01. 16:06:14.592 | 112,45 € | 50 | |
13.01. 19:20:03.425 | 110,55 € | 270 | |
13.01. 16:49:02.182 | 109,15 € | 500 | |
12.01. 18:16:56.177 | 107,35 € | 280 | |
05.01. 20:38:26.361 | 109,00 € | 200 | |
05.01. 13:42:54.033 | 108,05 € | 115 | |
03.01. 16:27:17.961 | 108,15 € | 4 | |
20.12. 15:34:17.188 | 103,30 € | 500 | |
20.12. 10:05:41.289 | 103,50 € | 100 | |
17.12. 14:11:38.454 | 105,45 € | 15 | |
29.11. 08:58:50.110 | 99,16 € | 100 | |
22.11. 11:22:17.762 | 100,45 € | 50 | |
18.11. 14:56:56.003 | 100,60 € | 50 | |
18.11. 10:15:25.183 | 100,70 € | 25 | |
03.11. 08:11:34.572 | 94,14 € | 17 | |
26.10. 10:57:33.437 | 94,06 € | 77 | |
23.09. 12:36:14.910 | 86,12 € | 23 | |
21.09. 16:01:15.706 | 84,64 € | 522 | |
21.09. 16:00:10.636 | 84,44 € | 882 | |
16.06. 19:32:00.802 | 99,98 € | 11 | |
04.06. 08:01:13.414 | 106,30 € | 139 | |
04.06. 07:30:33.491 | 105,45 € | 46 | |
01.06. 17:51:09.114 | 105,70 € | 9 | |
14.05. 13:30:13.154 | 104,50 € | 100 | |
14.05. 13:28:33.246 | 104,50 € | 100 | |
14.05. 13:28:16.996 | 104,45 € | 100 | |
11.05. 11:43:52.230 | 103,40 € | 240 | |
11.05. 11:29:27.639 | 102,40 € | 240 | |
11.05. 11:29:21.706 | 102,40 € | 240 | |
11.05. 11:28:01.919 | 102,45 € | 240 | |
11.05. 11:26:36.919 | 102,45 € | 240 | |
11.05. 11:25:20.872 | 102,45 € | 240 | |
22.04. 12:37:49.044 | 94,76 € | 20 | |
12.04. 12:00:17.441 | 93,96 € | 133 | |
12.04. 11:58:16.710 | 93,96 € | 133 | |
06.04. 12:26:23.183 | 93,96 € | 100 | |
10.03. 12:51:10.506 | 96,50 € | 200 | |
09.03. 14:44:49.391 | 98,49 € | 127 | |
09.03. 08:08:36.182 | 98,72 € | 200 | |
16.02. 17:09:15.786 | 91,31 € | 30 | |
15.02. 10:29:03.168 | 90,27 € | 210 | |
15.02. 10:15:05.381 | 90,27 € | 210 | |
15.02. 08:54:02.623 | 90,32 € | 11 | |
12.02. 17:34:32.050 | 90,06 € | 30 | |
08.02. 08:08:11.919 | 86,86 € | 3 | |
01.02. 10:30:40.294 | 81,52 € | 4 | |
27.01. 17:24:34.110 | 84,11 € | 12 | |
20.01. 21:30:21.720 | 87,53 € | 10 | |
14.01. 16:28:46.158 | 87,08 € | 55 | |
10.12. 20:03:48.451 | 85,05 € | 20 | |
09.12. 10:38:20.312 | 85,01 € | 25 | |
02.12. 10:42:39.436 | 81,58 € | 37 | |
30.11. 17:30:23.976 | 82,04 € | 6 | |
27.11. 17:33:38.044 | 82,77 € | 114 | |
25.11. 08:20:55.916 | 87,04 € | 37 | |
24.11. 16:19:47.870 | 86,46 € | 88 | |
24.11. 08:50:47.695 | 85,12 € | 40 | |
16.11. 13:01:19.281 | 79,62 € | 10 | |
09.11. 13:35:10.711 | 72,90 € | 34 | |
09.11. 10:22:44.857 | 72,65 € | 15 | |
09.11. 08:35:29.615 | 72,55 € | 34 | |
09.11. 08:02:17.059 | 72,45 € | 18 | |
09.11. 07:38:09.196 | 72,41 € | 1 | |
04.11. 19:38:08.458 | 71,99 € | 5 | |
29.10. 08:29:40.595 | 68,42 € | 13 | |
26.10. 10:32:24.330 | 72,84 € | 13 | |
22.10. 10:32:38.496 | 71,76 € | 15 | |
20.10. 11:37:44.875 | 72,70 € | 27 | |
16.10. 10:57:42.805 | 73,33 € | 50 | |
30.09. 15:53:36.265 | 67,35 € | 10 | |
23.09. 17:10:15.033 | 67,89 € | 50 | |
27.08. 16:19:59.740 | 61,78 € | 77 | |
17.08. 12:37:57.093 | 61,65 € | 3 | |
14.08. 16:22:27.433 | 62,09 € | 8 | |
14.08. 16:22:17.826 | 61,94 € | 60 | |
11.08. 15:42:37.936 | 65,11 € | 38 | |
11.08. 15:40:35.806 | 64,64 € | 38 | |
06.08. 12:43:44.704 | 61,03 € | 167 | |
04.08. 12:18:35.086 | 62,09 € | 10 | |
30.07. 17:09:41.674 | 63,59 € | 26 | |
25.07. 11:26:50.248 | 66,38 € | 20 | |
25.07. 11:21:44.754 | 65,32 € | 60 | |
21.07. 17:35:17.310 | 66,14 € | 8 | |
20.07. 15:50:02.873 | 66,18 € | 3 | |
16.07. 17:35:49.819 | 66,26 € | 8 | |
15.07. 19:05:54.399 | 65,82 € | 8 | |
06.07. 14:39:48.224 | 62,71 € | 1 | |
06.07. 14:39:32.815 | 63,19 € | 1 | |
06.07. 14:38:38.020 | 63,18 € | 1 | |
12.06. 19:39:35.763 | 60,88 € | 6 | |
11.06. 20:49:01.802 | 60,08 € | 16 | |
08.06. 15:55:13.247 | 68,17 € | 23 | |
08.06. 11:54:20.618 | 68,16 € | 1 | |
06.06. 11:04:17.072 | 67,78 € | 1 | |
05.06. 18:56:18.817 | 67,19 € | 160 | |
05.06. 10:00:11.022 | 65,23 € | 85 | |
03.06. 13:13:31.385 | 63,99 € | 8 | |
02.06. 11:22:14.407 | 61,88 € | 85 | |
29.05. 12:26:48.176 | 61,71 € | 80 | |
27.05. 18:58:20.909 | 63,19 € | 8 | |
22.05. 14:47:04.313 | 60,19 € | 20 | |
20.05. 17:26:44.599 | 60,31 € | 8 | |
29.04. 16:18:17.805 | 58,01 € | 8 | |
27.04. 11:20:54.075 | 53,53 € | 8 | |
17.04. 15:17:31.255 | 50,46 € | 400 | |
09.04. 15:15:53.783 | 53,33 € | 8 | |
09.04. 15:15:40.793 | 52,01 € | 48 | |
08.04. 21:31:35.101 | 51,83 € | 9 | |
08.04. 17:09:39.384 | 49,88 € | 35 | |
30.03. 16:10:08.866 | 40,995 € | 460 | |
30.03. 16:05:10.678 | 41,20 € | 460 | |
27.03. 16:54:44.975 | 42,005 € | 119 | |
26.03. 15:34:10.396 | 44,72 € | 12 | |
25.03. 17:01:14.432 | 41,77 € | 26 | |
24.03. 07:34:23.329 | 38,76 € | 42 | |
19.03. 08:11:23.480 | 35,03 € | 100 | |
17.03. 15:10:54.431 | 35,955 € | 4 | |
16.03. 11:45:22.846 | 40,04 € | 4 | |
13.03. 09:01:10.525 | 39,32 € | 4 | |
13.03. 09:00:45.200 | 38,80 € | 4 | |
12.03. 07:54:51.465 | 40,335 € | 2 | |
12.03. 07:31:31.622 | 40,86 € | 25 | |
11.03. 17:27:27.579 | 43,15 € | 1 | |
10.03. 15:16:49.346 | 45,90 € | 4 | |
10.03. 15:14:35.825 | 45,765 € | 4 | |
09.03. 20:44:23.676 | 44,385 € | 1 | |
09.03. 15:51:43.060 | 46,22 € | 38 | |
07.03. 10:05:43.405 | 51,44 € | 31 | |
06.03. 19:46:43.182 | 50,94 € | 20 | |
05.03. 15:49:23.362 | 53,64 € | 142 | |
02.03. 08:49:58.012 | 56,66 € | 142 | |
28.02. 15:28:28.031 | 55,73 € | 4 | |
28.02. 15:28:21.852 | 54,98 € | 4 | |
27.02. 15:37:45.258 | 58,52 € | 17 | |
25.02. 16:29:00.030 | 64,47 € | 3 | |
25.02. 16:28:50.456 | 64,21 € | 78 | |
14.02. 17:33:18.418 | 68,57 € | 43 | |
12.02. 16:34:37.221 | 69,40 € | 75 | |
03.02. 19:55:51.033 | 65,35 € | 9 | |
31.01. 14:19:49.577 | 62,43 € | 2 | |
30.01. 22:53:40.857 | 63,61 € | 2 | |
29.01. 14:57:21.138 | 63,83 € | 3 | |
29.01. 14:57:13.438 | 59,38 € | 3 | |
27.01. 16:42:55.483 | 64,03 € | 37 | |
27.01. 16:13:25.279 | 64,27 € | 3 | |
27.01. 16:13:15.629 | 64,13 € | 3 | |
27.01. 15:32:01.581 | 64,46 € | 30 | |
25.01. 10:50:58.308 | 66,48 € | 13 | |
23.01. 15:53:13.587 | 64,89 € | 25 | |
06.01. 15:39:29.539 | 67,67 € | 80 | |
03.01. 17:30:15.095 | 68,26 € | 37 | |
03.01. 16:02:26.907 | 68,72 € | 12 | |
02.01. 15:27:41.260 | 71,01 € | 1 | |
30.12. 09:41:06.590 | 69,88 € | 15 | |
20.12. 18:23:43.546 | 71,46 € | 7 | |
14.12. 12:05:02.716 | 71,04 € | 1 | |
12.12. 21:51:12.611 | 72,00 € | 1 | |
27.11. 17:15:30.318 | 71,21 € | 3 | |
27.11. 15:30:47.550 | 71,39 € | 25 | |
20.11. 19:18:06.798 | 69,31 € | 1 | |
08.11. 15:49:38.542 | 75,05 € | 110 | |
01.11. 19:31:26.428 | 70,63 € | 1 | |
28.10. 19:15:03.794 | 70,34 € | 20 | |
25.10. 16:48:37.037 | 66,25 € | 1 | |
25.10. 15:33:45.896 | 64,98 € | 15 | |
14.10. 16:15:17.195 | 65,01 € | 1 | |
08.10. 21:54:58.221 | 62,86 € | 5 | |
08.10. 16:32:01.445 | 62,96 € | 1 | |
30.09. 22:35:31.976 | 68,01 € | 15 | |
30.09. 19:26:07.761 | 67,54 € | 80 | |
06.09. 20:51:47.712 | 61,93 € | 20 | |
09.08. 18:38:15.738 | 59,85 € | 200 | |
09.08. 17:23:30.707 | 60,12 € | 75 | |
05.08. 20:04:04.630 | 60,12 € | 1 | |
29.07. 22:52:20.341 | 69,41 € | 1 | |
29.07. 11:37:39.054 | 69,70 € | 1 | |
25.07. 15:54:04.726 | 71,72 € | 40 | |
24.07. 09:14:32.811 | 72,65 € | 1 | |
23.07. 19:15:40.526 | 72,14 € | 1 | |
23.07. 16:56:13.948 | 72,50 € | 1 | |
22.07. 21:24:31.098 | 70,13 € | 3 | |
22.07. 21:24:21.383 | 69,97 € | 18 | |
20.07. 11:54:37.445 | 69,85 € | 1 | |
17.07. 18:56:51.868 | 69,60 € | 1 | |
16.07. 19:44:40.347 | 70,46 € | 1 | |
03.07. 19:16:33.051 | 69,703 € | 1 | |
01.07. 19:30:27.497 | 69,804 € | 1 | |
28.06. 21:17:09.539 | 68,27 € | 1 | |
24.06. 20:42:11.878 | 66,645 € | 1 | |
13.06. 22:30:26.211 | 66,062 € | 1 | |
10.06. 22:27:14.374 | 64,188 € | 1 | |
23.05. 20:27:48.904 | 60,966 € | 9 | |
22.05. 20:13:11.626 | 63,494 € | 40 | |
15.05. 21:13:54.072 | 64,824 € | 1.000 | |
14.05. 17:25:13.365 | 65,294 € | 13 | |
14.05. 14:52:34.576 | 64,90 € | 10 | |
13.05. 16:59:11.188 | 64,792 € | 1 | |
10.05. 17:20:56.478 | 66,517 € | 1 | |
07.05. 08:00:21.391 | 68,49 € | 25 | |
06.05. 20:20:19.667 | 69,106 € | 1 | |
03.05. 21:26:27.794 | 70,712 € | 1 | |
02.05. 20:25:04.240 | 69,285 € | 1 | |
02.05. 07:34:10.089 | 70,438 € | 1 | |
26.04. 10:36:58.580 | 72,441 € | 1 | |
17.04. 14:58:58.781 | 75,021 € | 1 | |
15.04. 09:00:43.991 | 74,59 € | 200 | |
12.04. 19:25:43.359 | 73,912 € | 1 | |
11.04. 11:55:47.163 | 72,32 € | 10 | |
09.04. 15:00:51.773 | 72,391 € | 10 | |
08.04. 12:55:31.275 | 72,946 € | 1 | |
04.04. 21:04:11.434 | 72,46 € | 1 | |
03.04. 22:13:35.193 | 71,659 € | 1 | |
03.04. 08:00:21.375 | 70,50 € | 1 | |
03.04. 07:37:19.065 | 70,047 € | 1 | |
02.04. 12:26:48.479 | 69,986 € | 1 | |
01.04. 22:29:14.247 | 69,713 € | 1 | |
29.03. 13:31:38.559 | 67,847 € | 1 | |
28.03. 15:42:41.962 | 67,685 € | 1 | |
28.03. 15:34:36.368 | 67,661 € | 1 | |
26.03. 22:30:30.631 | 66,765 € | 1 | |
26.03. 07:35:39.356 | 66,025 € | 1 | |
25.03. 15:59:45.927 | 66,178 € | 13 | |
22.03. 16:52:05.670 | 66,975 € | 1 | |
15.03. 18:04:38.078 | 69,846 € | 5 | |
15.03. 14:20:20.670 | 70,446 € | 5 | |
14.03. 18:58:51.675 | 70,203 € | 1 | |
05.03. 11:33:04.412 | 73,403 € | 16 | |
25.02. 16:28:53.522 | 74,364 € | 2 | |
25.02. 14:45:13.755 | 74,72 € | 5 | |
22.02. 20:37:10.479 | 74,573 € | 1 | |
12.02. 21:01:06.906 | 71,881 € | 1 | |
05.02. 21:05:05.751 | 71,445 € | 1 | |
04.02. 19:41:47.793 | 71,877 € | 1 | |
31.01. 20:11:34.353 | 70,527 € | 1 | |
30.01. 19:25:07.426 | 71,657 € | 1 | |
25.01. 07:32:34.859 | 69,414 € | 1 | |
21.01. 15:02:54.348 | 71,153 € | 1 | |
17.01. 19:15:27.158 | 68,724 € | 1 | |
02.01. 21:18:13.883 | 64,319 € | 70 | |
27.12. 10:38:07.285 | 61,458 € | 50 | |
20.12. 15:56:31.246 | 62,31 € | 2 | |
06.12. 08:04:12.993 | 67,299 € | 126 | |
03.12. 17:41:03.376 | 70,986 € | 11 | |
03.12. 12:40:59.965 | 70,81 € | 1 | |
28.11. 16:09:30.789 | 68,697 € | 20 | |
27.11. 20:24:23.135 | 68,323 € | 1 | |
23.11. 15:36:59.026 | 70,042 € | 15 | |
05.11. 07:30:54.242 | 72,676 € | 1 | |
02.11. 20:47:22.731 | 72,429 € | 1 | |
26.10. 12:09:28.788 | 67,71 € | 1 | |
17.10. 11:06:16.483 | 72,57 € | 1 | |
12.10. 15:30:27.724 | 73,28 € | 75 | |
11.10. 08:12:11.581 | 72,422 € | 1 | |
10.10. 16:47:40.649 | 73,676 € | 8 | |
28.09. 16:43:27.426 | 82,879 € | 40 | |
26.09. 09:47:56.723 | 83,84 € | 270 | |
24.09. 11:36:54.810 | 84,585 € | 45 | |
17.09. 07:37:17.512 | 84,376 € | 1 | |
12.09. 20:41:17.689 | 82,816 € | 1 | |
11.09. 16:07:42.268 | 83,038 € | 16 | |
11.09. 16:07:11.660 | 82,875 € | 42 | |
10.09. 18:05:32.905 | 83,903 € | 5 | |
10.09. 16:55:12.928 | 84,329 € | 1 | |
10.09. 09:26:33.204 | 83,80 € | 1 | |
10.09. 08:01:20.381 | 84,19 € | 12 | |
04.09. 13:12:07.419 | 83,68 € | 6 | |
31.08. 17:16:50.820 | 83,292 € | 25 | |
30.08. 21:47:03.416 | 83,764 € | 40 | |
24.08. 22:21:54.152 | 85,717 € | 1 | |
23.08. 16:23:33.739 | 84,59 € | 1 | |
10.08. 15:58:42.892 | 87,20 € | 5 | |
09.08. 16:01:41.791 | 87,452 € | 1 | |
08.08. 19:51:49.466 | 87,603 € | 1 | |
06.08. 11:58:08.746 | 88,30 € | 1 | |
01.08. 13:35:05.046 | 88,365 € | 1 | |
27.07. 07:50:52.587 | 88,47 € | 100 | |
26.07. 15:46:10.621 | 87,975 € | 6 | |
23.07. 18:49:57.120 | 85,134 € | 40 | |
23.07. 15:37:19.668 | 85,12 € | 1 | |
20.07. 18:28:03.410 | 85,669 € | 40 | |
13.07. 11:11:21.630 | 85,445 € | 1 | |
09.07. 15:45:23.771 | 85,067 € | 1 | |
03.07. 10:47:39.750 | 85,752 € | 1 | |
02.07. 19:56:56.264 | 85,548 € | 11 | |
29.06. 11:03:16.230 | 86,156 € | 25 | |
28.06. 15:47:03.329 | 84,984 € | 1 | |
28.06. 11:02:20.699 | 86,103 € | 1 | |
25.06. 21:35:45.076 | 85,249 € | 1 | |
19.06. 13:25:30.911 | 92,042 € | 1 | |
08.06. 20:12:33.885 | 92,584 € | 1 | |
07.06. 20:27:51.278 | 91,723 € | 1 | |
07.06. 17:10:41.426 | 92,245 € | 1 | |
06.06. 21:46:09.160 | 93,419 € | 1 | |
05.06. 16:42:21.782 | 91,689 € | 1 | |
04.06. 10:26:58.334 | 90,766 € | 1 | |
04.06. 10:15:46.594 | 90,889 € | 1 | |
01.06. 14:19:15.886 | 89,794 € | 3 | |
31.05. 17:28:45.773 | 90,273 € | 2 | |
29.05. 16:59:43.063 | 91,167 € | 1 | |
24.05. 16:34:41.047 | 90,833 € | 34 | |
23.05. 18:42:51.682 | 91,347 € | 26 | |
22.05. 09:15:44.493 | 92,497 € | 1 | |
18.05. 15:42:48.171 | 93,00 € | 83 | |
16.05. 14:35:08.154 | 91,062 € | 12 | |
16.05. 11:19:13.298 | 90,972 € | 12 | |
15.05. 16:00:13.300 | 89,604 € | 1 | |
11.05. 13:12:51.801 | 90,509 € | 1 | |
07.05. 19:28:53.158 | 88,025 € | 1 | |
07.05. 19:28:24.843 | 88,037 € | 1 | |
07.05. 16:07:13.303 | 88,217 € | 1 | |
04.05. 15:44:23.521 | 86,195 € | 1 | |
02.05. 10:02:25.533 | 85,034 € | 71 | |
30.04. 09:03:23.054 | 86,47 € | 78 | |
28.04. 10:00:49.570 | 86,674 € | 1 | |
27.04. 07:55:29.159 | 87,764 € | 60 | |
25.04. 07:30:30.566 | 85,572 € | 1 | |
23.04. 09:41:28.830 | 87,304 € | 50 | |
20.04. 15:58:25.398 | 87,898 € | 1 | |
17.04. 08:22:22.987 | 87,287 € | 25 | |
13.04. 21:27:37.074 | 85,265 € | 1 | |
13.04. 21:27:13.014 | 85,198 € | 1 | |
13.04. 21:26:55.811 | 85,201 € | 1 | |
13.04. 16:15:51.839 | 86,552 € | 1 | |
13.04. 15:39:37.812 | 86,932 € | 1 | |
12.04. 10:41:45.916 | 85,008 € | 270 | |
11.04. 19:01:33.803 | 84,927 € | 1 | |
11.04. 17:21:42.727 | 84,882 € | 1 | |
10.04. 15:48:12.014 | 84,901 € | 1 | |
10.04. 08:35:33.188 | 84,966 € | 13 | |
06.04. 18:30:24.140 | 84,444 € | 1 | |
06.04. 14:04:08.267 | 85,223 € | 1 | |
03.04. 21:51:28.680 | 84,00 € | 9 | |
27.03. 15:31:27.191 | 85,13 € | 7 | |
16.03. 15:54:42.619 | 87,985 € | 1 | |
16.03. 15:13:41.611 | 87,024 € | 12 | |
15.03. 17:47:06.551 | 87,321 € | 1 | |
14.03. 18:27:03.199 | 86,698 € | 1 | |
09.03. 17:20:40.608 | 88,225 € | 1 | |
08.03. 21:01:48.515 | 86,131 € | 1 | |
08.03. 16:33:54.877 | 85,577 € | 12 | |
06.03. 15:38:56.454 | 83,723 € | 3 | |
05.03. 12:51:53.869 | 81,861 € | 52 | |
05.03. 08:58:28.684 | 81,271 € | 3 | |
01.03. 15:35:58.836 | 83,072 € | 1 | |
26.02. 22:52:00.141 | 85,003 € | 1 | |
26.02. 16:41:15.017 | 83,447 € | 2 | |
26.02. 16:39:45.065 | 83,418 € | 1 | |
23.02. 10:27:07.612 | 82,979 € | 1 | |
22.02. 15:36:52.909 | 82,82 € | 1 | |
21.02. 19:37:28.697 | 82,886 € | 26 | |
19.02. 22:17:14.749 | 81,07 € | 1 | |
15.02. 15:50:18.524 | 80,19 € | 1 | |
15.02. 10:47:41.372 | 80,636 € | 10 | |
15.02. 10:33:01.186 | 80,486 € | 20 | |
14.02. 11:36:36.752 | 79,816 € | 5 | |
13.02. 21:49:44.659 | 79,372 € | 9 | |
12.02. 17:17:35.211 | 79,141 € | 2 | |
12.02. 15:03:04.881 | 78,012 € | 1 | |
12.02. 14:29:00.209 | 78,408 € | 9 | |
12.02. 09:38:48.259 | 78,045 € | 13 | |
12.02. 08:05:04.345 | 78,062 € | 5 | |
12.02. 07:41:36.123 | 78,062 € | 1 | |
08.02. 16:53:44.301 | 78,673 € | 1 | |
07.02. 09:34:02.172 | 79,448 € | 15 | |
06.02. 09:14:49.933 | 77,247 € | 20 | |
06.02. 08:07:27.185 | 75,093 € | 5 | |
06.02. 07:30:13.076 | 75,879 € | 20 | |
02.02. 08:13:49.825 | 79,527 € | 63 | |
01.02. 17:43:10.623 | 79,245 € | 1 | |
01.02. 16:50:00.077 | 78,541 € | 13 | |
31.01. 12:27:50.314 | 80,735 € | 3 | |
18.01. 19:38:34.618 | 79,246 € | 50 | |
12.01. 16:00:17.168 | 80,28 € | 1 | |
08.01. 09:48:32.876 | 82,45 € | 240 | |
05.01. 13:47:12.047 | 80,189 € | 46 | |
03.01. 14:07:28.450 | 78,392 € | 25 | |
03.01. 14:06:45.556 | 78,403 € | 1 | |
22.12. 10:17:59.923 | 78,61 € | 9 | |
18.12. 17:06:02.565 | 77,076 € | 1 | |
13.12. 12:51:02.601 | 79,174 € | 1 | |
12.12. 17:11:49.682 | 79,40 € | 9 | |
06.12. 14:23:34.972 | 77,082 € | 20 | |
04.12. 15:57:35.095 | 77,835 € | 1 | |
30.11. 15:46:50.632 | 77,328 € | 17 | |
27.11. 13:09:02.958 | 76,49 € | 195 | |
23.11. 15:45:36.408 | 76,66 € | 2 | |
07.11. 19:25:17.652 | 78,145 € | 1 | |
03.11. 11:37:52.407 | 78,384 € | 1 | |
02.11. 16:25:35.336 | 77,119 € | 1 | |
01.11. 10:16:05.863 | 78,401 € | 250 | |
30.10. 09:50:05.384 | 79,746 € | 250 | |
27.10. 18:24:39.692 | 79,769 € | 60 | |
27.10. 14:57:23.537 | 78,736 € | 280 | |
23.10. 18:42:59.801 | 75,414 € | 27 | |
23.10. 16:32:31.794 | 75,411 € | 1 | |
20.10. 18:12:12.206 | 75,76 € | 1 | |
11.10. 08:11:48.669 | 75,213 € | 42 | |
10.10. 15:52:20.756 | 75,37 € | 300 | |
05.10. 15:59:07.431 | 77,109 € | 1 | |
28.09. 15:34:57.880 | 75,244 € | 204 | |
11.09. 17:33:16.088 | 71,496 € | 1 | |
07.09. 20:51:51.738 | 70,817 € | 1 | |
07.08. 16:38:12.318 | 72,174 € | 1 | |
03.07. 17:08:46.261 | 74,687 € | 1 | |
02.06. 10:11:07.914 | 72,517 € | 27 | |
29.05. 16:37:46.363 | 71,898 € | 150 | |
17.05. 22:00:52.172 | 68,898 € | 1 | |
17.05. 17:35:17.116 | 69,783 € | 1 | |
15.05. 18:06:38.334 | 71,862 € | 27 | |
15.05. 10:39:29.878 | 71,031 € | 170 | |
12.05. 21:54:48.232 | 70,781 € | 1 | |
28.04. 09:57:26.124 | 75,167 € | 1 | |
21.04. 14:27:18.921 | 74,401 € | 2 | |
19.04. 10:47:22.025 | 73,78 € | 1 | |
11.04. 19:09:53.314 | 75,349 € | 23 | |
01.04. 12:24:23.863 | 76,206 € | 5 | |
21.03. 18:09:18.801 | 71,776 € | 2 | |
21.03. 16:09:35.400 | 72,044 € | 2 | |
20.03. 17:18:59.359 | 73,371 € | 17 | |
14.03. 17:30:35.416 | 72,757 € | 70 | |
14.03. 17:00:47.947 | 72,84 € | 1 | |
03.03. 08:09:23.899 | 75,784 € | 66 | |
22.02. 16:21:39.033 | 77,061 € | 3 | |
20.02. 17:34:54.854 | 75,467 € | 3 | |
16.02. 15:05:56.789 | 76,077 € | 46 | |
06.02. 16:31:43.361 | 73,026 € | 3 | |
30.01. 21:01:23.319 | 72,627 € | 3 | |
30.01. 10:26:15.884 | 72,446 € | 30 | |
18.01. 18:08:13.752 | 72,466 € | 6 | |
16.01. 11:47:26.328 | 73,405 € | 1 | |
09.01. 10:03:21.840 | 73,338 € | 1 | |
08.01. 18:45:35.692 | 73,97 € | 6 | |
02.01. 17:54:42.811 | 71,912 € | 350 | |
02.01. 13:52:08.814 | 71,919 € | 300 | |
02.01. 13:45:33.606 | 71,441 € | 7 | |
16.12. 17:26:46.000 | 72,993 € | 40 | |
14.12. 15:54:29.027 | 72,549 € | 1 | |
14.12. 15:45:27.224 | 72,265 € | 1 | |
12.12. 17:43:07.947 | 72,673 € | 30 | |
08.12. 15:55:51.959 | 72,335 € | 2 | |
28.11. 19:52:06.964 | 70,306 € | 65 | |
28.11. 17:37:04.414 | 69,911 € | 4 | |
23.11. 19:11:51.702 | 72,462 € | 4 | |
20.11. 17:08:59.725 | 70,357 € | 1 | |
20.11. 17:01:09.652 | 70,357 € | 1 | |
16.11. 17:17:35.858 | 69,589 € | 100 | |
14.11. 11:03:45.578 | 70,301 € | 2 | |
11.11. 15:37:02.722 | 69,481 € | 1 | |
10.11. 09:19:21.525 | 68,214 € | 1 | |
10.11. 09:18:23.629 | 68,024 € | 1 | |
28.10. 17:45:26.126 | 65,67 € | 16 | |
28.10. 15:34:03.738 | 64,68 € | 80 | |
26.09. 08:04:19.005 | 58,00 € | 4 | |
08.09. 09:18:48.100 | 59,30 € | 1 | |
02.09. 08:17:49.653 | 60,43 € | 1 | |
01.09. 10:30:49.222 | 61,09 € | 1 | |
12.08. 12:16:57.477 | 58,72 € | 1 | |
11.08. 12:01:28.841 | 58,42 € | 1 | |
09.08. 09:42:05.365 | 59,08 € | 1 | |
08.08. 20:38:26.820 | 59,08 € | 100 | |
05.08. 13:10:36.379 | 58,31 € | 20 | |
29.07. 22:47:54.854 | 58,67 € | 17 | |
29.07. 21:30:03.310 | 58,25 € | 292 | |
29.07. 16:19:50.512 | 58,13 € | 292 | |
05.07. 20:54:51.744 | 59,29 € | 32 | |
01.07. 20:36:13.322 | 61,38 € | 30 | |
01.07. 20:23:29.498 | 61,38 € | 40 | |
24.06. 17:59:12.181 | 62,86 € | 16 | |
13.06. 09:47:48.739 | 64,04 € | 100 | |
10.06. 13:35:21.478 | 63,28 € | 100 | |
23.05. 09:12:51.096 | 65,02 € | 47 | |
09.05. 13:35:43.176 | 66,94 € | 47 | |
28.04. 20:58:03.949 | 69,01 € | 74 | |
15.04. 08:54:22.057 | 65,75 € | 2 | |
07.04. 20:00:55.885 | 62,191 € | 4 | |
04.04. 18:32:41.775 | 64,16 € | 32 | |
30.03. 10:30:53.670 | 65,06 € | 2 | |
10.03. 15:18:35.022 | 64,09 € | 8 | |
09.02. 11:17:24.562 | 52,67 € | 2 | |
22.01. 08:40:43.431 | 57,56 € | 192 | |
12.01. 11:33:00.676 | 57,85 € | 2 | |
12.01. 10:28:25.370 | 57,64 € | 120 | |
07.01. 12:28:19.128 | 59,40 € | 2 | |
06.01. 15:35:03.932 | 60,89 € | 100 | |
06.01. 13:04:06.951 | 61,79 € | 100 | |
18.12. 15:32:41.869 | 61,53 € | 50 | |
18.12. 15:29:31.557 | 62,04 € | 2 | |
09.12. 15:37:48.108 | 63,63 € | 200 | |
09.12. 15:36:55.938 | 63,59 € | 200 | |
12.11. 11:35:36.942 | 62,59 € | 175 | |
15.10. 17:36:49.949 | 60,61 € | 1 | |
28.09. 14:13:46.103 | 58,95 € | 1 | |
28.09. 08:50:43.087 | 59,49 € | 1 | |
24.09. 11:14:44.230 | 60,15 € | 1 | |
23.09. 09:42:31.457 | 62,00 € | 1 | |
14.09. 10:21:46.203 | 61,42 € | 1 | |
10.09. 16:19:18.545 | 62,33 € | 1 | |
10.09. 13:11:33.103 | 62,84 € | 1 | |
07.09. 10:09:38.088 | 62,62 € | 1 | |
18.08. 18:48:51.959 | 69,72 € | 1 | |
10.08. 19:52:58.062 | 72,28 € | 1 | |
10.08. 13:24:33.222 | 70,61 € | 1 | |
06.08. 14:35:41.113 | 71,14 € | 1 | |
05.08. 21:41:16.700 | 71,02 € | 1 | |
03.08. 19:44:56.226 | 70,74 € | 1 | |
30.07. 16:18:14.557 | 71,77 € | 1 | |
28.07. 16:12:16.063 | 68,54 € | 75 | |
28.07. 11:30:38.781 | 66,34 € | 1 | |
24.07. 21:38:50.348 | 67,04 € | 75 | |
24.07. 20:21:18.228 | 66,89 € | 1 | |
22.07. 15:38:36.433 | 70,38 € | 1 | |
22.07. 09:33:58.239 | 69,99 € | 1 | |
21.07. 21:18:00.396 | 70,11 € | 1 | |
21.07. 16:57:30.529 | 70,68 € | 1 | |
21.07. 11:43:29.277 | 71,04 € | 1 | |
15.07. 08:47:49.358 | 71,77 € | 1 | |
15.07. 08:46:18.177 | 71,77 € | 2 | |
01.07. 14:19:54.159 | 74,77 € | 1 | |
01.07. 13:46:55.148 | 74,60 € | 1 | |
29.06. 15:49:21.590 | 74,66 € | 1 | |
29.06. 14:47:45.376 | 74,99 € | 1 | |
29.06. 09:41:58.616 | 75,30 € | 1 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
18.04. 22:57:00 | 81 | 89,32 € | 91,14 € | 81 |
18.04. 22:54:00 | 81 | 89,32 € | 91,14 € | 81 |
18.04. 22:51:00 | 81 | 89,32 € | 91,14 € | 81 |
18.04. 22:48:00 | 81 | 89,32 € | 91,14 € | 81 |
18.04. 22:45:00 | 81 | 89,32 € | 91,14 € | 81 |
18.04. 22:42:00 | 81 | 89,32 € | 91,14 € | 81 |
18.04. 22:39:00 | 81 | 89,32 € | 91,14 € | 81 |
18.04. 22:36:00 | 81 | 89,32 € | 91,14 € | 81 |
18.04. 22:33:00 | 81 | 89,32 € | 91,14 € | 81 |
Stammdaten
WKN | 889082 |
ISIN | US2774321002 |
Branche | Chemie |
Herkunft | USA |
Aktienanzahl | 128,92 Mio. |
Marktkapitalisierung | 11,58 Mrd. |
Dividende je Aktie | 2,830 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 20,97 % |
Abstand 52W Hoch | 4,56 % |
Abstand 52W Tief | 38,47 % |
Vola 30 Tage | 11,35 % |
Vola 250 Tage | 32,88 % |
KGV | 19,00 (2021) |
KCV | 9,36 (2020) |
Gewinn je Aktie | 6,350 (2021) |
Cashflow/Aktie | 10,710 (2020) |
Dividende je Aktie | 2,830 USD (2021) |
Dividendenausschüttung in Mio. | 375,000 USD (2021) |
Performance
1 Woche | 93,260 | -3,313 | |
1 Monat | 84,910 | +6,195 | |
6 Monate | 69,200 | +30,303 | |
Lfd. Jahr | 81,700 | +10,367 | |
1 Jahr | 75,200 | +19,907 | |
3 Jahre | 96,110 | -6,180 | |
5 Jahre | 74,782 | +20,578 |