75,710€
0,07%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 75,06 | 75,06 | 74,92 | 74,92 | -0,98% | 122,00 |
| 30.05.2024 | 74,85 | 75,66 | 74,73 | 75,66 | 0,38% | 542,00 |
| 29.05.2024 | 75,13 | 75,59 | 75,13 | 75,37 | 0,16% | 138,00 |
| 28.05.2024 | 75,51 | 75,90 | 74,85 | 75,25 | -0,01% | 1.038,00 |
| 27.05.2024 | 74,77 | 75,26 | 74,77 | 75,26 | 0,75% | 349,00 |
| 24.05.2024 | 73,84 | 74,95 | 73,50 | 74,70 | 2,01% | 1.991,00 |
| 23.05.2024 | 75,41 | 76,70 | 71,78 | 73,23 | 0,97% | 4.237,00 |
| 22.05.2024 | 73,38 | 73,49 | 72,53 | 72,53 | -1,49% | 93,00 |
| 21.05.2024 | 73,22 | 73,63 | 73,19 | 73,63 | -0,30% | 1.042,00 |
| 20.05.2024 | 73,85 | 73,85 | 73,85 | 73,85 | 1,14% | 100,00 |
| 17.05.2024 | 72,01 | 73,18 | 72,01 | 73,02 | 1,73% | 819,00 |
| 16.05.2024 | 71,76 | 72,22 | 71,76 | 71,78 | -1,27% | 422,00 |
| 15.05.2024 | 72,21 | 72,81 | 72,21 | 72,70 | -0,40% | 336,00 |
| 14.05.2024 | 72,99 | 72,99 | 72,99 | 72,99 | 0,16% | 15,00 |
| 13.05.2024 | 72,65 | 73,08 | 72,65 | 72,87 | -0,72% | 520,00 |
| 10.05.2024 | 73,22 | 73,47 | 73,20 | 73,40 | 0,41% | 935,00 |
| 09.05.2024 | 72,73 | 73,18 | 72,48 | 73,10 | 0,65% | - |
| 08.05.2024 | 74,06 | 74,06 | 72,63 | 72,63 | -1,94% | 352,00 |
| 07.05.2024 | 72,67 | 74,07 | 72,63 | 74,07 | 2,07% | 67,00 |
| 06.05.2024 | 72,42 | 72,71 | 72,16 | 72,57 | 0,75% | 329,00 |
| 03.05.2024 | 72,65 | 72,68 | 72,03 | 72,03 | -1,49% | 467,00 |
| 02.05.2024 | 72,66 | 73,50 | 72,54 | 73,12 | 6,37% | 1.685,00 |
| 30.04.2024 | 68,79 | 68,79 | 68,74 | 68,74 | -0,28% | 53,00 |
| 29.04.2024 | 68,72 | 68,93 | 68,62 | 68,93 | 0,02% | 234,00 |
| 26.04.2024 | 68,66 | 69,26 | 68,45 | 68,92 | 1,29% | - |
| 25.04.2024 | 68,71 | 68,71 | 68,04 | 68,04 | -1,22% | 560,00 |
| 24.04.2024 | 69,26 | 69,26 | 68,81 | 68,88 | -0,22% | 372,00 |
| 23.04.2024 | 69,43 | 69,43 | 69,03 | 69,03 | -0,26% | 2,00 |
| 22.04.2024 | 69,21 | 69,21 | 69,21 | 69,21 | 0,06% | 40,00 |
| 19.04.2024 | 68,55 | 69,17 | 68,55 | 69,17 | 0,30% | 64,00 |
| 18.04.2024 | 68,45 | 68,96 | 68,45 | 68,96 | 1,11% | 41,00 |
| 17.04.2024 | 68,63 | 68,63 | 68,13 | 68,20 | -0,61% | 230,00 |
| 16.04.2024 | 69,13 | 69,22 | 68,62 | 68,62 | -0,46% | 133,00 |
| 15.04.2024 | 69,72 | 70,43 | 68,94 | 68,94 | -0,86% | 519,00 |
| 12.04.2024 | 71,35 | 71,35 | 69,54 | 69,54 | -2,12% | 315,00 |
| 11.04.2024 | 70,91 | 71,30 | 70,52 | 71,05 | 0,43% | - |
| 10.04.2024 | 71,02 | 71,06 | 70,74 | 70,74 | -0,01% | 325,00 |
| 09.04.2024 | 69,96 | 70,75 | 69,93 | 70,75 | 1,04% | 37,00 |
| 08.04.2024 | 69,45 | 70,22 | 69,41 | 70,02 | 1,11% | 372,00 |
| 05.04.2024 | 70,24 | 70,24 | 69,25 | 69,25 | -1,06% | 102,00 |
| 04.04.2024 | 71,04 | 71,40 | 69,99 | 69,99 | -1,34% | 1.569,00 |
| 03.04.2024 | 71,53 | 71,53 | 70,94 | 70,94 | -0,03% | 453,00 |
| 02.04.2024 | 71,70 | 71,99 | 70,96 | 70,96 | 0,17% | 1.097,00 |
| 28.03.2024 | 70,60 | 71,00 | 70,60 | 70,84 | 0,48% | 221,00 |
| 27.03.2024 | 70,08 | 70,50 | 70,08 | 70,50 | 1,18% | 432,00 |
| 26.03.2024 | 70,20 | 70,20 | 69,68 | 69,68 | -0,46% | 324,00 |
| 25.03.2024 | 70,22 | 70,40 | 69,82 | 70,00 | -0,14% | 328,00 |
| 22.03.2024 | 69,14 | 70,10 | 69,14 | 70,10 | 2,85% | 229,00 |
| 21.03.2024 | 68,16 | 68,16 | 68,16 | 68,16 | 0,35% | 50,00 |
| 20.03.2024 | 67,78 | 68,00 | 67,62 | 67,92 | 0,32% | 552,00 |
| 19.03.2024 | 67,48 | 67,96 | 67,48 | 67,70 | -0,38% | 79,00 |
| 18.03.2024 | 67,18 | 68,02 | 67,18 | 67,96 | 0,74% | 111,00 |
| 15.03.2024 | 68,02 | 68,02 | 67,46 | 67,46 | 0,03% | 292,00 |
| 14.03.2024 | 67,32 | 67,58 | 67,22 | 67,44 | 0,48% | 366,00 |
| 13.03.2024 | 66,68 | 67,12 | 66,68 | 67,12 | 2,44% | 220,00 |
| 12.03.2024 | 65,58 | 65,58 | 65,52 | 65,52 | -0,73% | 173,00 |
| 11.03.2024 | 65,58 | 66,00 | 65,58 | 66,00 | 0,12% | 68,00 |
| 08.03.2024 | 65,92 | 65,92 | 65,92 | 65,92 | 0,76% | 31,00 |
| 07.03.2024 | 64,36 | 65,42 | 64,02 | 65,42 | 2,22% | 379,00 |
| 06.03.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 0,34% | 50,00 |
| 05.03.2024 | 63,76 | 63,78 | 63,76 | 63,78 | -0,50% | 64,00 |
| 04.03.2024 | 64,10 | 64,10 | 64,10 | 64,10 | -0,47% | 17,00 |
| 01.03.2024 | 63,92 | 64,40 | 63,74 | 64,40 | 0,37% | 175,00 |
| 29.02.2024 | 64,32 | 64,32 | 63,14 | 64,16 | 0,79% | 1.789,00 |
| 28.02.2024 | 63,66 | 63,66 | 63,66 | 63,66 | -0,44% | 66,00 |
| 27.02.2024 | 64,24 | 64,50 | 63,94 | 63,94 | -1,11% | 77,00 |
| 26.02.2024 | 64,26 | 64,66 | 64,26 | 64,66 | -0,65% | 184,00 |
| 23.02.2024 | 64,40 | 65,08 | 64,40 | 65,08 | 0,43% | 43,00 |
| 22.02.2024 | 64,02 | 64,80 | 63,50 | 64,80 | 1,57% | 763,00 |
| 21.02.2024 | 62,56 | 63,80 | 62,56 | 63,80 | 1,56% | 216,00 |
| 20.02.2024 | 63,32 | 63,36 | 62,80 | 62,82 | -0,95% | 1.262,00 |
| 19.02.2024 | 63,36 | 63,42 | 63,34 | 63,42 | -1,25% | 251,00 |
| 16.02.2024 | 63,70 | 64,22 | 63,28 | 64,22 | 0,63% | 604,00 |
| 15.02.2024 | 63,02 | 63,82 | 63,02 | 63,82 | 1,27% | 833,00 |
| 14.02.2024 | 62,60 | 63,02 | 62,36 | 63,02 | 0,90% | 667,00 |
| 13.02.2024 | 62,60 | 62,60 | 62,14 | 62,46 | -1,48% | 363,00 |
| 12.02.2024 | 62,96 | 63,84 | 62,62 | 63,40 | 1,12% | 588,00 |
| 09.02.2024 | 62,18 | 62,70 | 62,00 | 62,70 | 0,80% | 1.104,00 |
| 08.02.2024 | 61,60 | 62,20 | 61,24 | 62,20 | 0,71% | 1.597,00 |
| 07.02.2024 | 61,30 | 61,78 | 60,80 | 61,76 | 0,88% | 3.318,00 |
| 06.02.2024 | 57,12 | 61,30 | 56,84 | 61,22 | 7,33% | 3.755,00 |
| 05.02.2024 | 57,60 | 57,80 | 57,04 | 57,04 | 0,07% | 1.644,00 |
| 02.02.2024 | 57,00 | 57,24 | 56,84 | 57,00 | 0,18% | 1.508,00 |
| 01.02.2024 | 57,42 | 57,42 | 56,58 | 56,90 | -0,80% | 328,00 |
| 31.01.2024 | 58,40 | 58,52 | 57,28 | 57,36 | -1,34% | 680,00 |
| 30.01.2024 | 58,62 | 58,62 | 58,12 | 58,14 | -0,51% | 764,00 |
| 29.01.2024 | 59,72 | 59,76 | 58,44 | 58,44 | -2,31% | 1.559,00 |
| 26.01.2024 | 59,10 | 59,82 | 58,82 | 59,82 | 1,56% | 2.192,00 |
| 25.01.2024 | 59,28 | 59,84 | 58,70 | 58,90 | -0,30% | 3.018,00 |
| 24.01.2024 | 68,84 | 68,84 | 58,84 | 59,08 | -13,70% | 4.002,00 |
| 23.01.2024 | 68,24 | 68,68 | 68,24 | 68,46 | 0,20% | 427,00 |
| 22.01.2024 | 67,80 | 68,32 | 67,60 | 68,32 | 1,04% | 597,00 |
| 19.01.2024 | 67,50 | 67,70 | 67,48 | 67,62 | 0,84% | 977,00 |
| 18.01.2024 | 67,06 | 67,22 | 66,92 | 67,06 | -0,24% | 1.270,00 |
| 17.01.2024 | 67,48 | 67,48 | 66,48 | 67,22 | -0,47% | 504,00 |
| 16.01.2024 | 68,64 | 68,64 | 67,54 | 67,54 | -1,69% | 275,00 |
| 15.01.2024 | 68,84 | 69,00 | 68,70 | 68,70 | -0,06% | 250,00 |
| 12.01.2024 | 68,94 | 69,40 | 68,74 | 68,74 | -0,43% | 659,00 |
| 11.01.2024 | 69,58 | 69,66 | 69,04 | 69,04 | -0,69% | 901,00 |
| 10.01.2024 | 69,60 | 69,62 | 69,32 | 69,52 | -0,71% | 1.149,00 |