62,160€
3,88%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 60,88 | 61,52 | 60,83 | 61,52 | 2,81% | 214,00 |
| 15.05.2025 | 60,82 | 60,92 | 59,84 | 59,84 | -2,62% | 606,00 |
| 14.05.2025 | 63,00 | 63,04 | 61,45 | 61,45 | -3,26% | 332,00 |
| 13.05.2025 | 64,00 | 64,00 | 63,09 | 63,52 | -0,87% | 328,00 |
| 12.05.2025 | 60,30 | 65,09 | 60,30 | 64,08 | 8,28% | 1.949,00 |
| 09.05.2025 | 59,41 | 59,82 | 58,91 | 59,18 | 2,21% | 637,00 |
| 08.05.2025 | 57,90 | 58,21 | 57,77 | 57,90 | 2,17% | 809,00 |
| 07.05.2025 | 57,71 | 57,76 | 56,67 | 56,67 | -1,37% | 22,00 |
| 06.05.2025 | 57,33 | 57,66 | 56,80 | 57,46 | -0,93% | 560,00 |
| 05.05.2025 | 58,96 | 58,97 | 58,00 | 58,00 | -2,77% | 559,00 |
| 02.05.2025 | 58,10 | 60,35 | 57,91 | 59,65 | 2,84% | 1.900,00 |
| 30.04.2025 | 57,97 | 58,00 | 56,85 | 58,00 | 0,26% | 713,00 |
| 29.04.2025 | 57,96 | 57,97 | 57,45 | 57,85 | 1,49% | 348,00 |
| 28.04.2025 | 57,61 | 58,24 | 57,00 | 57,00 | -0,82% | 531,00 |
| 25.04.2025 | 58,71 | 58,76 | 57,47 | 57,47 | 3,74% | 122,00 |
| 24.04.2025 | 55,70 | 55,70 | 54,75 | 55,40 | -1,02% | 1.019,00 |
| 23.04.2025 | 55,64 | 58,02 | 55,00 | 55,97 | 4,09% | 711,00 |
| 22.04.2025 | 52,36 | 53,77 | 52,10 | 53,77 | 0,06% | 532,00 |
| 17.04.2025 | 52,58 | 53,74 | 51,90 | 53,74 | 1,55% | 813,00 |
| 16.04.2025 | 52,52 | 53,30 | 52,49 | 52,92 | -1,36% | 510,00 |
| 15.04.2025 | 53,37 | 53,83 | 53,26 | 53,65 | 2,72% | 1.188,00 |
| 14.04.2025 | 52,30 | 53,38 | 52,23 | 52,23 | 2,53% | 938,00 |
| 11.04.2025 | 51,28 | 51,28 | 49,80 | 50,94 | 1,88% | 961,00 |
| 10.04.2025 | 55,63 | 55,79 | 50,00 | 50,00 | -12,13% | 588,00 |
| 09.04.2025 | 49,08 | 56,90 | 49,00 | 56,90 | 13,80% | 611,00 |
| 08.04.2025 | 53,71 | 55,00 | 50,00 | 50,00 | -4,67% | 1.752,00 |
| 07.04.2025 | 52,16 | 52,71 | 50,00 | 52,45 | -3,16% | 3.234,00 |
| 04.04.2025 | 60,57 | 61,12 | 51,65 | 54,16 | -13,43% | 2.873,00 |
| 03.04.2025 | 69,00 | 69,00 | 62,12 | 62,56 | -9,57% | 1.218,00 |
| 02.04.2025 | 69,18 | 69,33 | 69,18 | 69,18 | -0,72% | 87,00 |
| 01.04.2025 | 69,21 | 69,68 | 68,51 | 69,68 | 1,19% | 237,00 |
| 31.03.2025 | 67,94 | 68,86 | 67,88 | 68,86 | -0,15% | 380,00 |
| 28.03.2025 | 69,97 | 70,12 | 68,96 | 68,96 | -1,86% | 81,00 |
| 27.03.2025 | 70,27 | 70,27 | 70,27 | 70,27 | -0,71% | 25,00 |
| 26.03.2025 | 70,65 | 70,77 | 70,65 | 70,77 | -0,51% | 223,00 |
| 25.03.2025 | 71,19 | 71,48 | 71,06 | 71,13 | -0,60% | 97,00 |
| 24.03.2025 | 69,70 | 71,81 | 69,70 | 71,56 | 2,83% | 119,00 |
| 21.03.2025 | 70,62 | 70,63 | 69,59 | 69,59 | -2,10% | 226,00 |
| 20.03.2025 | 71,08 | 71,08 | 71,08 | 71,08 | -0,31% | 15,00 |
| 19.03.2025 | 71,08 | 71,30 | 70,67 | 71,30 | 1,22% | 434,00 |
| 18.03.2025 | 70,44 | 70,44 | 70,44 | 70,44 | -1,62% | 1,00 |
| 17.03.2025 | 70,81 | 71,60 | 70,71 | 71,60 | 2,29% | 85,00 |
| 14.03.2025 | 69,65 | 70,00 | 69,65 | 70,00 | 2,26% | 98,00 |
| 13.03.2025 | 69,12 | 69,85 | 68,45 | 68,45 | -2,70% | 400,00 |
| 12.03.2025 | 69,93 | 70,50 | 69,73 | 70,35 | 0,33% | 1.046,00 |
| 11.03.2025 | 70,33 | 70,93 | 69,88 | 70,12 | -1,24% | 1.083,00 |
| 10.03.2025 | 71,56 | 72,40 | 71,00 | 71,00 | -0,46% | 263,00 |
| 07.03.2025 | 72,97 | 72,97 | 71,33 | 71,33 | -2,34% | 211,00 |
| 06.03.2025 | 72,27 | 73,04 | 72,27 | 73,04 | -0,22% | 201,00 |
| 05.03.2025 | 72,62 | 73,56 | 72,62 | 73,20 | -0,42% | 790,00 |
| 04.03.2025 | 75,52 | 75,52 | 73,51 | 73,51 | -4,28% | 842,00 |
| 03.03.2025 | 78,46 | 78,71 | 76,80 | 76,80 | -1,66% | 113,00 |
| 28.02.2025 | 78,22 | 78,22 | 78,10 | 78,10 | -1,13% | 219,00 |
| 27.02.2025 | 78,11 | 78,99 | 78,10 | 78,99 | 1,67% | 354,00 |
| 26.02.2025 | 78,32 | 78,32 | 77,69 | 77,69 | -0,20% | 321,00 |
| 25.02.2025 | 78,16 | 78,74 | 77,42 | 77,85 | -0,73% | - |
| 24.02.2025 | 78,24 | 78,65 | 77,70 | 78,42 | 0,60% | 357,00 |
| 21.02.2025 | 78,73 | 78,99 | 77,95 | 77,95 | -1,09% | 746,00 |
| 20.02.2025 | 78,63 | 78,81 | 78,63 | 78,81 | -0,94% | 64,00 |
| 19.02.2025 | 80,52 | 80,59 | 79,56 | 79,56 | -1,77% | 355,00 |
| 18.02.2025 | 79,78 | 81,10 | 79,78 | 80,99 | 1,58% | 828,00 |
| 17.02.2025 | 79,98 | 80,19 | 79,69 | 79,73 | -0,21% | 183,00 |
| 14.02.2025 | 80,01 | 80,31 | 79,90 | 79,90 | 0,54% | 138,00 |
| 13.02.2025 | 79,44 | 79,47 | 79,42 | 79,47 | 0,59% | 95,00 |
| 12.02.2025 | 78,64 | 79,00 | 77,99 | 79,00 | -0,70% | 446,00 |
| 11.02.2025 | 75,00 | 79,72 | 74,14 | 79,56 | 8,99% | 3.935,00 |
| 10.02.2025 | 73,76 | 73,90 | 73,00 | 73,00 | -0,12% | 371,00 |
| 07.02.2025 | 74,41 | 74,80 | 73,09 | 73,09 | -1,97% | 283,00 |
| 06.02.2025 | 74,36 | 74,56 | 74,36 | 74,56 | 0,95% | 135,00 |
| 05.02.2025 | 73,30 | 74,07 | 73,30 | 73,86 | -0,42% | 42,00 |
| 04.02.2025 | 73,24 | 74,17 | 73,24 | 74,17 | 1,77% | 246,00 |
| 03.02.2025 | 74,13 | 74,13 | 72,54 | 72,88 | -1,14% | 269,00 |
| 31.01.2025 | 73,82 | 73,82 | 73,72 | 73,72 | 0,44% | 213,00 |
| 30.01.2025 | 73,58 | 73,58 | 73,08 | 73,40 | -0,61% | 486,00 |
| 29.01.2025 | 73,15 | 73,93 | 73,14 | 73,85 | 0,54% | 361,00 |
| 28.01.2025 | 73,69 | 73,69 | 73,45 | 73,45 | 2,08% | 104,00 |
| 27.01.2025 | 72,92 | 72,98 | 71,70 | 71,95 | -2,97% | 874,00 |
| 24.01.2025 | 74,51 | 74,51 | 74,15 | 74,15 | -0,84% | 140,00 |
| 23.01.2025 | 74,85 | 74,85 | 74,73 | 74,78 | 0,28% | 64,00 |
| 22.01.2025 | 75,07 | 75,26 | 74,57 | 74,57 | -1,05% | 413,00 |
| 21.01.2025 | 75,07 | 75,52 | 75,07 | 75,36 | 0,51% | 272,00 |
| 20.01.2025 | 74,98 | 74,99 | 74,98 | 74,98 | -1,07% | 854,00 |
| 17.01.2025 | 74,40 | 75,97 | 74,40 | 75,79 | 3,75% | 1.182,00 |
| 16.01.2025 | 74,25 | 75,70 | 73,05 | 73,05 | -1,55% | 722,00 |
| 15.01.2025 | 74,34 | 74,34 | 74,00 | 74,20 | 2,22% | 37,00 |
| 14.01.2025 | 72,90 | 72,90 | 72,59 | 72,59 | 0,06% | 425,00 |
| 13.01.2025 | 71,26 | 72,81 | 70,85 | 72,55 | 2,28% | 497,00 |
| 10.01.2025 | 72,02 | 72,02 | 70,93 | 70,93 | -1,72% | 1.225,00 |
| 09.01.2025 | 72,18 | 72,32 | 72,03 | 72,18 | 0,49% | - |
| 08.01.2025 | 72,74 | 72,74 | 71,82 | 71,82 | -1,07% | 136,00 |
| 07.01.2025 | 72,43 | 73,28 | 72,17 | 72,60 | 0,75% | 226,00 |
| 06.01.2025 | 72,24 | 73,20 | 72,00 | 72,06 | -0,98% | 804,00 |
| 03.01.2025 | 73,30 | 73,30 | 72,77 | 72,77 | -1,40% | 75,00 |
| 02.01.2025 | 73,89 | 74,71 | 73,80 | 73,80 | 1,05% | 338,00 |
| 30.12.2024 | 73,30 | 73,30 | 72,78 | 73,03 | -1,38% | 115,00 |
| 27.12.2024 | 74,05 | 74,05 | 74,05 | 74,05 | -0,27% | 31,00 |
| 23.12.2024 | 74,56 | 74,64 | 74,07 | 74,25 | -0,24% | 229,00 |
| 20.12.2024 | 73,70 | 74,43 | 73,70 | 74,43 | -0,17% | 232,00 |
| 19.12.2024 | 74,65 | 75,00 | 74,16 | 74,56 | -1,25% | 227,00 |
| 18.12.2024 | 76,71 | 76,85 | 75,50 | 75,50 | -1,06% | 111,00 |