69,650€
-0,10%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2025 | 63,04 | 63,21 | 62,42 | 62,90 | 0,00% | 755,00 |
| 13.08.2025 | 61,70 | 62,90 | 61,31 | 62,90 | 2,08% | 771,00 |
| 12.08.2025 | 60,31 | 61,62 | 60,07 | 61,62 | 2,24% | 192,00 |
| 11.08.2025 | 60,36 | 60,60 | 59,99 | 60,27 | -0,23% | 370,00 |
| 08.08.2025 | 61,10 | 61,10 | 60,41 | 60,41 | -0,66% | 200,00 |
| 07.08.2025 | 60,94 | 61,95 | 60,47 | 60,81 | 0,33% | 1.061,00 |
| 06.08.2025 | 63,32 | 63,32 | 60,61 | 60,61 | -3,26% | 1.970,00 |
| 05.08.2025 | 64,79 | 65,02 | 61,66 | 62,65 | 2,92% | 809,00 |
| 04.08.2025 | 60,39 | 61,06 | 60,39 | 60,87 | 0,86% | 709,00 |
| 01.08.2025 | 62,68 | 62,68 | 59,65 | 60,35 | -4,27% | 1.962,00 |
| 31.07.2025 | 63,86 | 63,86 | 62,86 | 63,04 | 0,10% | 972,00 |
| 30.07.2025 | 64,27 | 64,97 | 62,98 | 62,98 | -2,69% | 431,00 |
| 29.07.2025 | 65,44 | 65,44 | 64,61 | 64,72 | -0,57% | 221,00 |
| 28.07.2025 | 64,64 | 65,30 | 64,64 | 65,09 | 2,23% | 184,00 |
| 25.07.2025 | 63,90 | 64,05 | 63,62 | 63,67 | -0,86% | 2.541,00 |
| 24.07.2025 | 65,15 | 65,40 | 64,22 | 64,22 | -1,68% | 916,00 |
| 23.07.2025 | 66,51 | 66,61 | 65,32 | 65,32 | -0,38% | 458,00 |
| 22.07.2025 | 65,01 | 65,57 | 65,00 | 65,57 | -0,03% | 501,00 |
| 21.07.2025 | 65,24 | 65,59 | 64,88 | 65,59 | 1,16% | 654,00 |
| 18.07.2025 | 63,61 | 64,84 | 63,61 | 64,84 | 0,90% | 364,00 |
| 17.07.2025 | 63,87 | 64,41 | 63,87 | 64,26 | 0,94% | 872,00 |
| 16.07.2025 | 63,45 | 63,66 | 63,45 | 63,66 | -1,16% | 12,00 |
| 15.07.2025 | 64,12 | 65,11 | 64,11 | 64,41 | 0,77% | 93,00 |
| 14.07.2025 | 64,13 | 64,63 | 63,50 | 63,92 | -0,53% | 1.247,00 |
| 11.07.2025 | 64,72 | 64,72 | 64,22 | 64,26 | -1,67% | 1.058,00 |
| 10.07.2025 | 64,56 | 65,35 | 64,01 | 65,35 | 2,13% | 256,00 |
| 09.07.2025 | 63,35 | 64,13 | 63,35 | 63,99 | 1,11% | 1.118,00 |
| 08.07.2025 | 61,97 | 63,29 | 61,97 | 63,29 | 1,44% | 40,00 |
| 07.07.2025 | 62,70 | 63,00 | 62,39 | 62,39 | -0,19% | 1.936,00 |
| 04.07.2025 | 62,61 | 62,79 | 62,37 | 62,51 | -0,27% | 404,00 |
| 03.07.2025 | 62,11 | 63,00 | 62,11 | 62,68 | 2,07% | 1.059,00 |
| 02.07.2025 | 60,98 | 61,64 | 60,41 | 61,41 | 5,17% | 438,00 |
| 01.07.2025 | 58,27 | 58,41 | 57,80 | 58,39 | 0,02% | 30,00 |
| 30.06.2025 | 58,83 | 59,20 | 57,65 | 58,38 | -1,23% | 107,00 |
| 27.06.2025 | 59,38 | 59,38 | 59,11 | 59,11 | 1,77% | 474,00 |
| 26.06.2025 | 58,42 | 58,47 | 58,08 | 58,08 | -0,51% | 262,00 |
| 25.06.2025 | 58,57 | 59,02 | 58,38 | 58,38 | -0,58% | 1.060,00 |
| 24.06.2025 | 58,08 | 58,72 | 57,96 | 58,72 | 1,84% | 42,00 |
| 23.06.2025 | 57,32 | 58,10 | 57,32 | 57,66 | -0,05% | 250,00 |
| 20.06.2025 | 57,69 | 57,69 | 57,69 | 57,69 | 0,07% | 50,00 |
| 19.06.2025 | 57,65 | 57,65 | 57,65 | 57,65 | -2,09% | 1,00 |
| 18.06.2025 | 58,66 | 58,88 | 58,66 | 58,88 | 0,72% | 201,00 |
| 17.06.2025 | 58,66 | 58,93 | 58,21 | 58,46 | -0,46% | 691,00 |
| 16.06.2025 | 58,20 | 58,73 | 58,20 | 58,73 | 0,09% | 814,00 |
| 13.06.2025 | 58,68 | 58,68 | 58,68 | 58,68 | -0,86% | 128,00 |
| 12.06.2025 | 60,28 | 60,35 | 59,19 | 59,19 | -2,21% | 531,00 |
| 11.06.2025 | 61,50 | 61,50 | 60,53 | 60,53 | -0,77% | 142,00 |
| 10.06.2025 | 59,83 | 61,00 | 59,83 | 61,00 | 0,58% | 44,00 |
| 09.06.2025 | 59,77 | 60,95 | 59,77 | 60,65 | 1,29% | 193,00 |