39,330€
1,47%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 38,70 | 39,51 | 38,61 | 39,45 | 1,77% | - |
| 05.02.2026 | 40,45 | 40,83 | 38,36 | 38,76 | -4,46% | - |
| 04.02.2026 | 37,81 | 40,68 | 37,81 | 40,57 | 5,91% | 27,00 |
| 03.02.2026 | 37,63 | 38,84 | 37,63 | 38,30 | 1,69% | - |
| 02.02.2026 | 36,70 | 37,75 | 36,53 | 37,67 | 2,11% | - |
| 30.01.2026 | 37,24 | 37,32 | 36,37 | 36,89 | -0,93% | - |
| 29.01.2026 | 37,26 | 37,66 | 36,71 | 37,23 | -0,29% | - |
| 28.01.2026 | 37,19 | 37,58 | 36,98 | 37,34 | 0,13% | - |
| 27.01.2026 | 37,22 | 37,51 | 36,98 | 37,30 | -0,21% | - |
| 26.01.2026 | 37,32 | 37,59 | 36,72 | 37,37 | -0,07% | 33,00 |
| 23.01.2026 | 37,25 | 37,86 | 37,08 | 37,40 | -0,16% | - |
| 22.01.2026 | 37,13 | 38,29 | 37,08 | 37,46 | 0,86% | - |
| 21.01.2026 | 36,07 | 37,33 | 35,95 | 37,14 | 3,25% | - |
| 20.01.2026 | 36,62 | 36,62 | 35,64 | 35,97 | -1,45% | 20,00 |
| 19.01.2026 | 36,42 | 36,67 | 36,38 | 36,50 | -1,38% | - |
| 16.01.2026 | 37,38 | 37,53 | 36,96 | 37,01 | -0,97% | 80,00 |
| 15.01.2026 | 36,83 | 37,83 | 36,80 | 37,37 | 1,33% | - |
| 14.01.2026 | 37,46 | 37,91 | 36,50 | 36,88 | -1,68% | - |
| 13.01.2026 | 37,14 | 37,73 | 37,08 | 37,51 | 0,55% | - |
| 12.01.2026 | 37,66 | 37,89 | 37,24 | 37,31 | -1,10% | - |
| 09.01.2026 | 37,23 | 37,93 | 37,13 | 37,72 | 0,80% | - |
| 08.01.2026 | 37,23 | 37,72 | 36,63 | 37,42 | 1,63% | 2,00 |
| 07.01.2026 | 37,27 | 37,28 | 36,45 | 36,82 | -0,77% | - |
| 06.01.2026 | 35,99 | 37,36 | 35,69 | 37,11 | 3,51% | 102,00 |
| 05.01.2026 | 35,14 | 35,96 | 34,76 | 35,85 | 2,85% | 2,00 |
| 02.01.2026 | 34,28 | 34,88 | 34,14 | 34,86 | 0,45% | 92,00 |
| 30.12.2025 | 34,80 | 34,81 | 34,69 | 34,70 | 0,12% | - |
| 29.12.2025 | 35,15 | 35,16 | 34,51 | 34,66 | -0,45% | - |
| 23.12.2025 | 35,20 | 35,24 | 34,77 | 34,82 | -1,14% | - |
| 22.12.2025 | 35,21 | 35,57 | 35,03 | 35,22 | -0,06% | 50,00 |
| 19.12.2025 | 34,56 | 35,27 | 34,51 | 35,24 | 1,71% | - |
| 18.12.2025 | 34,62 | 34,94 | 34,57 | 34,65 | 0,27% | 74,00 |
| 17.12.2025 | 34,50 | 34,90 | 34,42 | 34,56 | 0,42% | 25,00 |
| 16.12.2025 | 34,39 | 34,77 | 34,15 | 34,41 | -0,55% | - |
| 15.12.2025 | 35,00 | 35,28 | 34,34 | 34,60 | -0,62% | - |
| 12.12.2025 | 35,40 | 35,65 | 34,77 | 34,82 | -1,42% | 60,00 |
| 11.12.2025 | 35,02 | 35,56 | 34,75 | 35,32 | 0,14% | - |
| 10.12.2025 | 34,93 | 35,29 | 34,69 | 35,27 | 0,74% | - |
| 09.12.2025 | 34,98 | 35,38 | 34,72 | 35,01 | 0,32% | - |
| 08.12.2025 | 34,78 | 35,15 | 34,57 | 34,90 | 0,24% | 40,00 |
| 05.12.2025 | 34,23 | 34,97 | 34,02 | 34,81 | 2,01% | - |
| 04.12.2025 | 34,10 | 34,52 | 33,93 | 34,13 | 0,18% | 39,00 |
| 03.12.2025 | 33,95 | 34,37 | 33,87 | 34,06 | -0,19% | 81,00 |
| 02.12.2025 | 34,38 | 34,68 | 33,88 | 34,13 | -1,04% | 47,00 |
| 01.12.2025 | 34,17 | 34,85 | 33,56 | 34,49 | 0,65% | - |
| 28.11.2025 | 34,00 | 34,39 | 33,98 | 34,27 | 0,68% | 3,00 |
| 27.11.2025 | 34,11 | 34,11 | 33,99 | 34,04 | -0,08% | - |
| 26.11.2025 | 33,62 | 34,12 | 33,46 | 34,06 | 1,20% | - |
| 25.11.2025 | 33,43 | 33,69 | 33,06 | 33,66 | 0,78% | - |
| 24.11.2025 | 33,65 | 33,75 | 33,17 | 33,40 | -0,25% | 67,00 |
| 21.11.2025 | 32,25 | 33,77 | 32,08 | 33,48 | 3,27% | - |
| 20.11.2025 | 32,68 | 33,35 | 32,24 | 32,42 | -1,64% | - |
| 19.11.2025 | 33,42 | 33,67 | 32,54 | 32,96 | -1,88% | - |
| 18.11.2025 | 33,34 | 33,82 | 32,88 | 33,60 | 1,00% | 60,00 |
| 17.11.2025 | 34,14 | 34,57 | 33,19 | 33,26 | -2,98% | - |
| 14.11.2025 | 35,15 | 35,15 | 34,15 | 34,28 | -1,44% | - |
| 13.11.2025 | 35,19 | 35,42 | 34,71 | 34,78 | -1,49% | - |
| 12.11.2025 | 34,88 | 35,60 | 34,82 | 35,31 | 1,28% | - |
| 11.11.2025 | 34,82 | 35,19 | 34,60 | 34,87 | 0,06% | 224,00 |
| 10.11.2025 | 34,80 | 34,94 | 34,07 | 34,85 | 1,44% | - |
| 07.11.2025 | 33,96 | 34,57 | 33,29 | 34,35 | 0,70% | 2,00 |
| 06.11.2025 | 34,49 | 35,60 | 31,54 | 34,11 | -0,82% | 120,00 |
| 05.11.2025 | 32,64 | 34,69 | 32,54 | 34,40 | 5,07% | 83,00 |
| 04.11.2025 | 30,13 | 32,86 | 29,72 | 32,74 | 8,56% | 170,00 |
| 03.11.2025 | 70,77 | 70,78 | 29,38 | 30,16 | -57,49% | 187,00 |
| 31.10.2025 | 70,40 | 72,05 | 70,17 | 70,94 | 0,36% | - |
| 30.10.2025 | 70,85 | 71,17 | 69,75 | 70,69 | -0,23% | - |
| 29.10.2025 | 70,29 | 71,61 | 69,87 | 70,85 | 0,73% | - |
| 28.10.2025 | 70,00 | 71,33 | 69,70 | 70,34 | 0,57% | - |
| 27.10.2025 | 69,70 | 70,80 | 69,51 | 69,94 | 0,27% | 500,00 |
| 24.10.2025 | 70,16 | 70,54 | 69,61 | 69,75 | -0,66% | 2,00 |
| 23.10.2025 | 69,30 | 70,34 | 68,72 | 70,22 | 2,18% | - |
| 22.10.2025 | 70,04 | 70,34 | 68,01 | 68,72 | -2,05% | 100,00 |
| 21.10.2025 | 69,25 | 70,47 | 69,25 | 70,16 | 0,91% | - |
| 20.10.2025 | 68,58 | 69,61 | 68,54 | 69,53 | 1,49% | 4,00 |
| 17.10.2025 | 66,44 | 68,64 | 65,76 | 68,51 | 2,71% | - |
| 16.10.2025 | 67,51 | 68,06 | 66,36 | 66,70 | -1,01% | 70,00 |
| 15.10.2025 | 67,02 | 68,53 | 66,89 | 67,38 | 1,22% | 313,00 |
| 14.10.2025 | 65,99 | 67,05 | 64,51 | 66,57 | 1,45% | 1,00 |
| 13.10.2025 | 63,45 | 66,43 | 63,45 | 65,62 | 2,95% | - |
| 10.10.2025 | 67,45 | 68,21 | 63,64 | 63,74 | -5,48% | - |
| 09.10.2025 | 67,41 | 68,48 | 66,94 | 67,44 | -0,09% | - |
| 08.10.2025 | 67,89 | 68,66 | 67,32 | 67,50 | -0,62% | - |
| 07.10.2025 | 69,01 | 69,74 | 67,24 | 67,92 | -1,61% | - |
| 06.10.2025 | 68,80 | 69,92 | 68,01 | 69,03 | 1,28% | - |
| 03.10.2025 | 69,22 | 69,62 | 68,00 | 68,15 | -1,02% | 6,00 |
| 02.10.2025 | 66,79 | 69,09 | 66,26 | 68,86 | 3,19% | - |
| 01.10.2025 | 66,35 | 67,06 | 65,62 | 66,73 | 0,98% | - |
| 30.09.2025 | 65,78 | 66,36 | 65,26 | 66,08 | 0,57% | 900,00 |
| 29.09.2025 | 65,13 | 66,04 | 64,74 | 65,70 | 0,80% | 100,00 |
| 26.09.2025 | 64,19 | 65,46 | 63,79 | 65,18 | 1,85% | 2,00 |
| 25.09.2025 | 65,24 | 65,33 | 63,74 | 64,00 | -1,00% | - |
| 24.09.2025 | 65,68 | 66,61 | 64,08 | 64,64 | -1,82% | - |
| 23.09.2025 | 66,60 | 67,11 | 65,74 | 65,84 | -1,18% | - |
| 22.09.2025 | 66,60 | 67,35 | 65,55 | 66,62 | 0,47% | - |
| 19.09.2025 | 66,27 | 66,98 | 65,62 | 66,31 | -0,02% | - |
| 18.09.2025 | 65,28 | 66,52 | 64,75 | 66,32 | 1,98% | - |
| 17.09.2025 | 64,80 | 66,24 | 64,73 | 65,04 | 0,04% | - |
| 16.09.2025 | 65,76 | 66,23 | 64,65 | 65,01 | -1,04% | - |
| 15.09.2025 | 65,84 | 66,54 | 65,37 | 65,69 | -0,19% | 7,00 |