36,720€
0,25%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 36,89 | 36,98 | 36,87 | 36,94 | 0,85% | - |
| 07.01.2026 | 37,30 | 37,30 | 36,63 | 36,63 | -1,04% | 29,00 |
| 06.01.2026 | 35,76 | 37,02 | 35,65 | 37,02 | 3,18% | 1.122,00 |
| 05.01.2026 | 35,00 | 35,88 | 34,89 | 35,88 | 3,58% | 320,00 |
| 02.01.2026 | 34,14 | 34,64 | 34,14 | 34,64 | 0,01% | 1.082,00 |
| 30.12.2025 | 34,63 | 34,63 | 34,63 | 34,63 | -0,46% | 8,00 |
| 29.12.2025 | 34,96 | 35,10 | 34,71 | 34,79 | -0,10% | 421,00 |
| 23.12.2025 | 35,12 | 35,33 | 34,83 | 34,83 | -1,29% | 111,00 |
| 22.12.2025 | 35,24 | 35,36 | 35,21 | 35,28 | -0,06% | 620,00 |
| 19.12.2025 | 34,54 | 35,30 | 34,54 | 35,30 | 1,50% | 1.746,00 |
| 18.12.2025 | 34,66 | 34,90 | 34,66 | 34,78 | 0,72% | 224,00 |
| 17.12.2025 | 34,77 | 34,86 | 34,49 | 34,53 | 0,22% | 252,00 |
| 16.12.2025 | 34,26 | 34,53 | 34,26 | 34,46 | 0,00% | 639,00 |
| 15.12.2025 | 35,07 | 35,13 | 34,46 | 34,46 | -0,99% | 789,00 |
| 12.12.2025 | 35,47 | 35,47 | 34,80 | 34,80 | -0,10% | 702,00 |
| 11.12.2025 | 34,93 | 34,93 | 34,82 | 34,84 | -0,36% | 386,00 |
| 10.12.2025 | 34,90 | 35,21 | 34,68 | 34,96 | -0,89% | 484,00 |
| 09.12.2025 | 35,02 | 35,28 | 34,78 | 35,28 | 0,63% | 180,00 |
| 08.12.2025 | 34,93 | 35,18 | 34,73 | 35,06 | 0,79% | 262,00 |
| 05.12.2025 | 34,14 | 34,90 | 34,14 | 34,78 | 2,17% | 1.022,00 |
| 04.12.2025 | 34,15 | 34,45 | 33,95 | 34,04 | -0,71% | 216,00 |
| 03.12.2025 | 33,91 | 34,29 | 33,88 | 34,29 | 1,26% | 1.284,00 |
| 02.12.2025 | 34,41 | 34,64 | 33,86 | 33,86 | -0,99% | 91,00 |
| 01.12.2025 | 34,22 | 34,22 | 33,90 | 34,20 | -0,42% | 409,00 |
| 28.11.2025 | 34,10 | 34,35 | 34,10 | 34,35 | 0,34% | 774,00 |
| 27.11.2025 | 34,10 | 34,28 | 34,10 | 34,23 | 0,38% | 400,00 |
| 26.11.2025 | 33,52 | 34,10 | 33,52 | 34,10 | 0,90% | 699,00 |
| 25.11.2025 | 33,29 | 33,80 | 33,11 | 33,80 | 1,05% | 837,00 |
| 24.11.2025 | 33,67 | 33,73 | 33,34 | 33,45 | -0,27% | 162,00 |
| 21.11.2025 | 32,01 | 33,54 | 32,01 | 33,54 | 3,82% | 168,00 |
| 20.11.2025 | 33,12 | 33,21 | 32,30 | 32,30 | -1,46% | 322,00 |
| 19.11.2025 | 33,48 | 33,56 | 32,56 | 32,78 | -2,69% | 970,00 |
| 18.11.2025 | 33,20 | 33,69 | 33,03 | 33,69 | 0,55% | 1.121,00 |
| 17.11.2025 | 34,67 | 34,67 | 33,50 | 33,50 | -2,91% | 2.775,00 |
| 14.11.2025 | 34,67 | 34,67 | 34,31 | 34,51 | -0,93% | 302,00 |
| 13.11.2025 | 35,33 | 35,33 | 34,83 | 34,83 | -1,15% | 1.670,00 |
| 12.11.2025 | 35,08 | 35,50 | 34,94 | 35,24 | 1,22% | 2.046,00 |
| 11.11.2025 | 34,89 | 35,09 | 34,65 | 34,81 | 0,32% | 1.101,00 |
| 10.11.2025 | 34,57 | 34,92 | 34,18 | 34,70 | 1,03% | 2.877,00 |
| 07.11.2025 | 33,93 | 34,44 | 33,57 | 34,35 | 0,51% | 1.889,00 |
| 06.11.2025 | 34,40 | 35,80 | 31,31 | 34,17 | -1,39% | 5.409,00 |
| 05.11.2025 | 33,01 | 34,65 | 32,79 | 34,65 | 5,18% | 2.422,00 |
| 04.11.2025 | 29,92 | 33,00 | 29,72 | 32,95 | 9,22% | 6.827,00 |
| 03.11.2025 | 29,23 | 30,21 | 29,23 | 30,17 | -57,44% | 6.300,00 |
| 31.10.2025 | 70,30 | 71,88 | 70,21 | 70,87 | 0,27% | 510,00 |
| 30.10.2025 | 70,58 | 71,21 | 70,58 | 70,68 | -0,77% | 880,00 |
| 29.10.2025 | 70,35 | 71,30 | 69,80 | 71,23 | 1,01% | 1.217,00 |
| 28.10.2025 | 69,92 | 70,52 | 69,92 | 70,52 | 1,02% | 355,00 |
| 27.10.2025 | 70,47 | 70,49 | 69,70 | 69,81 | 0,19% | 1.584,00 |
| 24.10.2025 | 69,99 | 69,99 | 69,68 | 69,68 | -0,06% | 347,00 |
| 23.10.2025 | 69,42 | 70,07 | 69,19 | 69,72 | 1,93% | 437,00 |
| 22.10.2025 | 70,21 | 70,21 | 68,40 | 68,40 | -2,51% | 760,00 |
| 21.10.2025 | 69,35 | 70,27 | 69,35 | 70,16 | 1,42% | 335,00 |
| 20.10.2025 | 68,77 | 69,23 | 68,77 | 69,18 | 1,32% | 365,00 |
| 17.10.2025 | 67,06 | 68,31 | 67,06 | 68,28 | 2,92% | 1.407,00 |
| 16.10.2025 | 67,42 | 67,81 | 66,34 | 66,34 | -1,66% | 1.104,00 |
| 15.10.2025 | 67,12 | 68,37 | 67,12 | 67,46 | 0,54% | 257,00 |
| 14.10.2025 | 65,03 | 67,10 | 65,00 | 67,10 | 1,57% | 400,00 |
| 13.10.2025 | 64,29 | 66,06 | 64,29 | 66,06 | 1,90% | 616,00 |
| 10.10.2025 | 67,55 | 67,55 | 64,79 | 64,83 | -4,01% | 399,00 |
| 09.10.2025 | 67,09 | 67,54 | 67,09 | 67,54 | -0,73% | 270,00 |
| 08.10.2025 | 68,18 | 68,18 | 67,80 | 68,04 | 0,80% | 206,00 |
| 07.10.2025 | 69,26 | 69,27 | 67,50 | 67,50 | -2,77% | 557,00 |
| 06.10.2025 | 68,22 | 69,42 | 68,22 | 69,42 | 0,35% | 659,00 |
| 03.10.2025 | 69,01 | 69,18 | 68,73 | 69,18 | 0,26% | 139,00 |
| 02.10.2025 | 66,43 | 69,00 | 66,43 | 69,00 | 3,76% | 366,00 |
| 01.10.2025 | 66,00 | 66,50 | 65,82 | 66,50 | 1,34% | 178,00 |
| 30.09.2025 | 65,92 | 66,36 | 65,41 | 65,62 | 0,94% | 1.164,00 |
| 29.09.2025 | 65,37 | 65,37 | 65,01 | 65,01 | 1,20% | 5,00 |
| 26.09.2025 | 63,88 | 64,24 | 63,88 | 64,24 | 0,36% | 390,00 |
| 25.09.2025 | 64,36 | 64,54 | 64,01 | 64,01 | -1,04% | 751,00 |
| 24.09.2025 | 65,51 | 65,76 | 64,68 | 64,68 | -1,85% | 897,00 |
| 23.09.2025 | 66,53 | 67,29 | 65,90 | 65,90 | -1,27% | 265,00 |
| 22.09.2025 | 66,46 | 67,10 | 65,90 | 66,75 | 0,56% | 434,00 |
| 19.09.2025 | 66,25 | 66,38 | 66,08 | 66,38 | 2,14% | 1.794,00 |
| 18.09.2025 | 65,44 | 65,44 | 64,99 | 64,99 | 0,00% | 614,00 |
| 17.09.2025 | 65,16 | 65,49 | 64,99 | 64,99 | 0,31% | 369,00 |
| 16.09.2025 | 65,71 | 65,71 | 64,79 | 64,79 | -1,89% | 605,00 |
| 15.09.2025 | 65,78 | 66,04 | 65,75 | 66,04 | 0,11% | 130,00 |
| 12.09.2025 | 66,69 | 66,69 | 65,91 | 65,97 | -0,60% | 1.277,00 |
| 11.09.2025 | 65,10 | 66,46 | 64,76 | 66,37 | 1,65% | 608,00 |
| 10.09.2025 | 65,64 | 65,78 | 65,12 | 65,29 | -0,43% | 241,00 |
| 09.09.2025 | 66,07 | 66,34 | 65,20 | 65,57 | -0,20% | 221,00 |
| 08.09.2025 | 66,45 | 66,67 | 64,92 | 65,70 | -0,97% | 204,00 |
| 05.09.2025 | 66,02 | 66,34 | 65,94 | 66,34 | 0,68% | 219,00 |
| 04.09.2025 | 64,75 | 65,89 | 64,62 | 65,89 | 2,01% | 691,00 |
| 03.09.2025 | 65,06 | 65,21 | 64,59 | 64,59 | -0,43% | 562,00 |
| 02.09.2025 | 65,82 | 65,82 | 64,87 | 64,87 | -1,50% | 232,00 |
| 01.09.2025 | 65,42 | 65,86 | 65,41 | 65,86 | -0,11% | 256,00 |
| 29.08.2025 | 66,30 | 66,56 | 65,93 | 65,93 | -0,56% | 549,00 |
| 28.08.2025 | 66,25 | 66,42 | 66,25 | 66,30 | -0,78% | 221,00 |
| 27.08.2025 | 66,45 | 67,02 | 66,45 | 66,82 | 0,54% | 312,00 |
| 26.08.2025 | 66,29 | 66,46 | 65,76 | 66,46 | 0,36% | 176,00 |
| 25.08.2025 | 66,22 | 66,22 | 65,72 | 66,22 | 0,36% | 447,00 |
| 22.08.2025 | 64,90 | 65,98 | 64,90 | 65,98 | 3,19% | 618,00 |
| 21.08.2025 | 63,72 | 63,94 | 63,60 | 63,94 | -0,09% | 823,00 |
| 20.08.2025 | 63,47 | 64,00 | 63,47 | 64,00 | 1,49% | 303,00 |
| 19.08.2025 | 62,75 | 63,53 | 62,36 | 63,06 | 0,80% | 1.437,00 |
| 18.08.2025 | 62,33 | 62,83 | 62,21 | 62,56 | -0,48% | 490,00 |
| 15.08.2025 | 63,22 | 63,47 | 62,86 | 62,86 | -0,06% | 452,00 |