42,355€
-0,07%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 42,51 | 42,64 | 42,00 | 42,39 | 0,00% | 60,00 |
| 26.02.2026 | 42,81 | 42,81 | 42,39 | 42,39 | -0,95% | 25,00 |
| 25.02.2026 | 43,60 | 43,60 | 42,72 | 42,79 | -1,25% | 269,00 |
| 24.02.2026 | 42,50 | 43,33 | 42,43 | 43,33 | 3,17% | 505,00 |
| 23.02.2026 | 42,54 | 42,89 | 42,00 | 42,00 | -1,88% | 204,00 |
| 20.02.2026 | 42,99 | 43,00 | 42,59 | 42,81 | -0,23% | 1.191,00 |
| 19.02.2026 | 43,41 | 43,41 | 42,70 | 42,91 | -1,08% | 49,00 |
| 18.02.2026 | 43,33 | 43,75 | 43,20 | 43,38 | 2,08% | 1.613,00 |
| 17.02.2026 | 42,25 | 42,49 | 42,10 | 42,49 | 0,73% | 64,00 |
| 16.02.2026 | 42,51 | 42,61 | 42,11 | 42,18 | 0,36% | 564,00 |
| 13.02.2026 | 41,62 | 42,03 | 41,56 | 42,03 | 0,96% | 304,00 |
| 12.02.2026 | 43,47 | 44,24 | 41,63 | 41,63 | -3,83% | 1.462,00 |
| 11.02.2026 | 41,29 | 43,59 | 41,18 | 43,29 | 4,49% | 4.142,00 |
| 10.02.2026 | 39,61 | 41,43 | 39,61 | 41,43 | 5,39% | 2.842,00 |
| 09.02.2026 | 39,37 | 39,59 | 39,19 | 39,31 | 0,40% | 898,00 |
| 06.02.2026 | 39,00 | 39,16 | 38,81 | 39,16 | 0,99% | 259,00 |
| 05.02.2026 | 40,45 | 40,48 | 38,43 | 38,77 | -4,11% | 703,00 |
| 04.02.2026 | 38,23 | 40,50 | 38,20 | 40,43 | 5,74% | 1.998,00 |
| 03.02.2026 | 37,61 | 38,24 | 37,60 | 38,24 | 1,99% | 437,00 |
| 02.02.2026 | 36,85 | 37,49 | 36,65 | 37,49 | 1,60% | 230,00 |
| 30.01.2026 | 36,97 | 36,97 | 36,90 | 36,90 | -1,26% | 103,00 |
| 29.01.2026 | 37,25 | 37,37 | 37,25 | 37,37 | 0,55% | 835,00 |
| 28.01.2026 | 37,43 | 37,64 | 37,17 | 37,17 | -0,64% | 343,00 |
| 27.01.2026 | 37,47 | 37,47 | 37,40 | 37,41 | 0,31% | 285,00 |
| 26.01.2026 | 37,28 | 37,36 | 37,10 | 37,29 | 0,07% | 536,00 |
| 23.01.2026 | 37,45 | 37,45 | 37,27 | 37,27 | -0,59% | 30,00 |
| 22.01.2026 | 37,09 | 38,00 | 37,09 | 37,49 | 4,26% | 958,00 |
| 21.01.2026 | 36,28 | 36,28 | 35,96 | 35,96 | -0,25% | 38,00 |
| 20.01.2026 | 36,18 | 36,18 | 35,89 | 36,05 | -1,52% | 898,00 |
| 19.01.2026 | 36,33 | 36,60 | 36,33 | 36,60 | -1,78% | 119,00 |
| 16.01.2026 | 37,37 | 37,58 | 37,19 | 37,27 | -0,81% | 515,00 |
| 15.01.2026 | 37,01 | 37,76 | 36,84 | 37,57 | 1,86% | 37,00 |
| 14.01.2026 | 37,65 | 37,65 | 36,89 | 36,89 | -1,06% | 457,00 |
| 13.01.2026 | 37,33 | 37,33 | 37,14 | 37,28 | -0,65% | 6,00 |
| 12.01.2026 | 37,23 | 37,53 | 37,20 | 37,53 | 0,03% | 2.042,00 |
| 09.01.2026 | 37,39 | 37,52 | 37,19 | 37,52 | 0,28% | 478,00 |
| 08.01.2026 | 36,85 | 37,49 | 36,63 | 37,41 | 2,13% | 1.887,00 |
| 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 |