55,090€
-10,23%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 61,20 | 61,20 | 51,22 | 55,10 | -10,22% | 165,00 |
| 03.04.2025 | 68,65 | 68,65 | 61,04 | 61,37 | -11,53% | 500,00 |
| 02.04.2025 | 69,35 | 69,91 | 68,58 | 69,37 | -0,19% | - |
| 01.04.2025 | 69,08 | 69,96 | 68,27 | 69,50 | 0,56% | - |
| 31.03.2025 | 68,33 | 69,52 | 67,46 | 69,11 | 1,07% | 150,00 |
| 28.03.2025 | 70,35 | 70,52 | 68,20 | 68,38 | -2,80% | - |
| 27.03.2025 | 70,98 | 71,25 | 69,99 | 70,35 | -1,10% | - |
| 26.03.2025 | 70,57 | 71,85 | 70,49 | 71,13 | 0,42% | - |
| 25.03.2025 | 71,33 | 71,46 | 70,52 | 70,83 | -0,69% | - |
| 24.03.2025 | 69,13 | 71,79 | 69,13 | 71,33 | 2,40% | - |
| 21.03.2025 | 71,03 | 71,13 | 69,10 | 69,65 | -2,18% | - |
| 20.03.2025 | 71,13 | 71,72 | 70,72 | 71,20 | 0,04% | - |
| 19.03.2025 | 70,64 | 71,61 | 70,63 | 71,17 | 0,24% | - |
| 18.03.2025 | 71,43 | 71,43 | 70,36 | 71,00 | -0,70% | - |
| 17.03.2025 | 70,69 | 71,77 | 70,36 | 71,50 | 1,50% | 15,00 |
| 14.03.2025 | 69,15 | 71,17 | 69,06 | 70,45 | 1,32% | 50,00 |
| 13.03.2025 | 69,24 | 70,41 | 68,19 | 69,53 | 0,35% | 50,00 |
| 12.03.2025 | 70,18 | 70,95 | 69,28 | 69,29 | -0,80% | - |
| 11.03.2025 | 71,01 | 71,02 | 69,38 | 69,85 | -0,71% | - |
| 10.03.2025 | 72,15 | 72,71 | 70,34 | 70,35 | -2,41% | 54,00 |
| 07.03.2025 | 72,86 | 73,03 | 70,90 | 72,09 | -1,16% | - |
| 06.03.2025 | 73,67 | 73,67 | 72,36 | 72,94 | -1,08% | - |
| 05.03.2025 | 73,12 | 73,99 | 72,26 | 73,74 | 0,82% | - |
| 04.03.2025 | 75,26 | 75,32 | 72,95 | 73,14 | -2,54% | - |
| 03.03.2025 | 78,21 | 78,58 | 74,94 | 75,04 | -4,39% | - |
| 28.02.2025 | 77,83 | 78,57 | 77,57 | 78,49 | 0,90% | - |
| 27.02.2025 | 78,02 | 79,19 | 77,75 | 77,79 | 0,12% | - |
| 26.02.2025 | 77,87 | 79,07 | 77,55 | 77,70 | -0,20% | - |
| 25.02.2025 | 78,17 | 78,73 | 77,41 | 77,85 | -0,45% | - |
| 24.02.2025 | 78,04 | 78,67 | 77,68 | 78,20 | 0,15% | - |
| 21.02.2025 | 78,90 | 79,40 | 77,93 | 78,08 | -1,01% | - |
| 20.02.2025 | 79,08 | 79,27 | 78,27 | 78,88 | -0,26% | - |
| 19.02.2025 | 80,64 | 80,84 | 78,88 | 79,08 | -2,06% | 10,00 |
| 18.02.2025 | 79,99 | 81,25 | 79,70 | 80,75 | 0,95% | - |
| 17.02.2025 | 79,32 | 80,05 | 79,32 | 79,99 | 0,75% | - |
| 14.02.2025 | 80,77 | 80,97 | 79,39 | 79,39 | -1,37% | - |
| 13.02.2025 | 78,62 | 80,58 | 78,30 | 80,49 | 2,31% | 500,00 |
| 12.02.2025 | 79,12 | 79,19 | 77,17 | 78,68 | -0,01% | 3,00 |
| 11.02.2025 | 74,23 | 80,25 | 73,76 | 78,68 | 6,37% | 115,00 |
| 10.02.2025 | 73,36 | 74,00 | 72,89 | 73,97 | 0,84% | - |
| 07.02.2025 | 74,59 | 74,87 | 73,05 | 73,35 | -1,59% | - |
| 06.02.2025 | 74,57 | 74,85 | 74,18 | 74,54 | 0,57% | 100,00 |
| 05.02.2025 | 74,19 | 74,44 | 73,23 | 74,12 | 0,03% | - |
| 04.02.2025 | 74,00 | 74,94 | 72,99 | 74,09 | 0,27% | - |
| 03.02.2025 | 73,25 | 74,23 | 72,43 | 73,89 | -0,14% | - |
| 31.01.2025 | 73,79 | 74,22 | 73,49 | 73,99 | 0,54% | 10,00 |
| 30.01.2025 | 73,40 | 73,82 | 72,90 | 73,59 | 0,20% | - |
| 29.01.2025 | 73,29 | 73,91 | 72,98 | 73,45 | 0,44% | - |
| 28.01.2025 | 73,07 | 73,67 | 72,85 | 73,13 | 0,16% | - |
| 27.01.2025 | 73,61 | 73,90 | 71,60 | 73,01 | -0,86% | - |
| 24.01.2025 | 74,55 | 75,28 | 73,52 | 73,65 | -1,81% | 30,00 |
| 23.01.2025 | 74,57 | 75,10 | 74,46 | 75,00 | 0,61% | - |
| 22.01.2025 | 75,08 | 75,48 | 74,47 | 74,55 | -0,92% | 100,00 |
| 21.01.2025 | 74,77 | 75,69 | 74,77 | 75,24 | 0,62% | - |
| 20.01.2025 | 75,48 | 75,48 | 74,67 | 74,77 | -0,86% | - |
| 17.01.2025 | 74,59 | 76,19 | 74,47 | 75,42 | 1,35% | - |
| 16.01.2025 | 74,34 | 76,15 | 73,10 | 74,41 | 0,39% | - |
| 15.01.2025 | 73,24 | 74,47 | 73,04 | 74,12 | 1,42% | - |
| 14.01.2025 | 72,67 | 73,49 | 72,18 | 73,09 | 0,30% | - |
| 13.01.2025 | 71,18 | 72,87 | 70,55 | 72,87 | 2,79% | - |
| 10.01.2025 | 72,18 | 72,48 | 70,72 | 70,89 | -1,78% | - |
| 09.01.2025 | 72,34 | 72,34 | 71,98 | 72,18 | 0,03% | - |
| 08.01.2025 | 72,65 | 73,03 | 71,67 | 72,16 | -0,53% | - |
| 07.01.2025 | 72,73 | 73,47 | 72,09 | 72,54 | 0,25% | - |
| 06.01.2025 | 72,95 | 73,34 | 71,88 | 72,36 | -0,12% | 7,00 |
| 03.01.2025 | 73,94 | 73,97 | 72,22 | 72,45 | -1,42% | - |
| 02.01.2025 | 73,30 | 74,64 | 73,30 | 73,49 | 0,76% | - |
| 30.12.2024 | 74,01 | 74,01 | 72,93 | 72,94 | -0,53% | - |
| 27.12.2024 | 74,20 | 74,34 | 73,30 | 73,33 | -0,45% | - |
| 23.12.2024 | 74,14 | 74,66 | 73,52 | 73,66 | -0,61% | - |
| 20.12.2024 | 74,16 | 74,70 | 73,48 | 74,11 | -0,09% | - |
| 19.12.2024 | 74,99 | 75,77 | 74,02 | 74,18 | -1,04% | - |
| 18.12.2024 | 76,43 | 76,84 | 74,78 | 74,96 | -1,93% | - |
| 17.12.2024 | 76,21 | 76,96 | 75,61 | 76,44 | 0,30% | 12,00 |
| 16.12.2024 | 77,03 | 77,31 | 76,01 | 76,21 | -1,14% | - |
| 13.12.2024 | 78,01 | 78,10 | 76,69 | 77,09 | -1,19% | - |
| 12.12.2024 | 78,08 | 78,28 | 77,41 | 78,01 | -0,08% | - |
| 11.12.2024 | 78,00 | 78,48 | 77,56 | 78,08 | 0,10% | - |
| 10.12.2024 | 79,45 | 79,45 | 77,74 | 78,00 | -1,83% | - |
| 09.12.2024 | 78,05 | 80,45 | 77,92 | 79,45 | 1,80% | - |
| 06.12.2024 | 77,21 | 78,55 | 76,96 | 78,05 | 1,07% | - |
| 05.12.2024 | 78,43 | 78,63 | 77,03 | 77,22 | -1,54% | - |
| 04.12.2024 | 78,92 | 79,45 | 77,63 | 78,42 | -0,64% | - |
| 03.12.2024 | 79,79 | 79,93 | 78,81 | 78,93 | -1,08% | - |
| 02.12.2024 | 79,30 | 80,01 | 79,10 | 79,79 | 0,97% | - |
| 29.11.2024 | 79,20 | 79,65 | 78,94 | 79,03 | -0,85% | - |
| 28.11.2024 | 79,64 | 79,76 | 79,18 | 79,70 | 0,07% | - |
| 27.11.2024 | 80,05 | 80,25 | 79,16 | 79,65 | -0,34% | - |
| 26.11.2024 | 80,31 | 80,66 | 79,51 | 79,92 | -0,47% | - |
| 25.11.2024 | 80,33 | 80,67 | 79,56 | 80,30 | -0,02% | - |
| 22.11.2024 | 79,29 | 80,37 | 78,92 | 80,32 | 1,30% | - |
| 21.11.2024 | 77,94 | 79,31 | 77,48 | 79,29 | 1,74% | - |
| 20.11.2024 | 77,03 | 77,99 | 76,94 | 77,94 | 1,17% | 211,00 |
| 19.11.2024 | 77,30 | 77,62 | 76,32 | 77,04 | -0,35% | - |
| 18.11.2024 | 77,79 | 77,79 | 76,93 | 77,31 | -0,44% | - |
| 15.11.2024 | 78,84 | 79,12 | 77,52 | 77,65 | -1,51% | 49,00 |
| 14.11.2024 | 78,90 | 79,53 | 78,65 | 78,84 | -0,10% | - |
| 13.11.2024 | 77,59 | 79,09 | 77,16 | 78,91 | 1,70% | - |
| 12.11.2024 | 78,33 | 78,91 | 77,29 | 77,59 | -0,94% | - |
| 11.11.2024 | 78,21 | 79,61 | 78,21 | 78,33 | 0,15% | - |