64,550€
0,51%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 59,36 | 59,89 | 59,36 | 59,88 | 0,77% | 203,00 |
| 05.06.2025 | 59,44 | 59,86 | 59,33 | 59,42 | 0,19% | 453,00 |
| 04.06.2025 | 59,54 | 59,54 | 59,15 | 59,31 | 0,34% | 327,00 |
| 03.06.2025 | 57,88 | 59,11 | 57,12 | 59,11 | 3,45% | 1.977,00 |
| 02.06.2025 | 58,63 | 58,63 | 57,05 | 57,14 | -5,29% | 485,00 |
| 30.05.2025 | 60,33 | 60,33 | 60,33 | 60,33 | 0,05% | 144,00 |
| 29.05.2025 | 60,91 | 60,91 | 60,30 | 60,30 | -1,31% | 300,00 |
| 28.05.2025 | 61,11 | 61,11 | 61,10 | 61,10 | 0,51% | 254,00 |
| 27.05.2025 | 60,40 | 60,86 | 60,40 | 60,79 | 1,28% | 31,00 |
| 26.05.2025 | 60,05 | 60,14 | 60,02 | 60,02 | 0,81% | 119,00 |
| 23.05.2025 | 60,29 | 60,29 | 59,20 | 59,54 | -0,67% | 58,00 |
| 22.05.2025 | 59,87 | 60,02 | 59,87 | 59,94 | -0,07% | 234,00 |
| 21.05.2025 | 60,37 | 60,79 | 59,98 | 59,98 | -2,15% | 482,00 |
| 20.05.2025 | 61,24 | 61,34 | 61,24 | 61,30 | -0,13% | 13,00 |
| 19.05.2025 | 61,00 | 61,38 | 60,87 | 61,38 | -0,23% | 441,00 |
| 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 |