61,540€
1,02%
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 | 60,74 | 62,18 | 60,22 | 62,16 | 2,04% | - |
| 15.05.2025 | 61,07 | 61,08 | 59,99 | 60,92 | -0,16% | - |
| 14.05.2025 | 63,19 | 63,62 | 61,02 | 61,02 | -3,34% | - |
| 13.05.2025 | 64,11 | 64,25 | 62,99 | 63,13 | -1,79% | - |
| 12.05.2025 | 60,14 | 65,22 | 59,44 | 64,28 | 8,46% | 346,00 |
| 09.05.2025 | 59,00 | 59,77 | 58,96 | 59,27 | 0,48% | - |
| 08.05.2025 | 57,94 | 59,89 | 57,49 | 58,98 | 3,19% | 252,00 |
| 07.05.2025 | 57,64 | 57,66 | 56,40 | 57,16 | -0,18% | - |
| 06.05.2025 | 57,99 | 57,99 | 56,78 | 57,26 | -0,94% | - |
| 05.05.2025 | 58,72 | 59,50 | 57,81 | 57,81 | -2,81% | 20,00 |
| 02.05.2025 | 58,26 | 60,34 | 56,32 | 59,48 | 2,09% | 63,00 |
| 30.04.2025 | 57,84 | 58,39 | 56,25 | 58,26 | 0,66% | 50,00 |
| 29.04.2025 | 57,56 | 58,06 | 57,05 | 57,88 | 0,64% | - |
| 28.04.2025 | 57,82 | 58,58 | 56,83 | 57,51 | -0,64% | 320,00 |
| 25.04.2025 | 58,00 | 58,67 | 57,11 | 57,88 | -0,30% | 8,00 |
| 24.04.2025 | 56,07 | 58,33 | 54,69 | 58,05 | 3,87% | 50,00 |
| 23.04.2025 | 53,87 | 57,99 | 53,87 | 55,89 | 3,08% | 55,00 |
| 22.04.2025 | 52,24 | 54,53 | 52,12 | 54,22 | 2,54% | - |
| 17.04.2025 | 52,69 | 53,84 | 52,10 | 52,87 | 1,49% | 20,00 |
| 16.04.2025 | 52,78 | 53,51 | 51,48 | 52,10 | -2,83% | - |
| 15.04.2025 | 53,20 | 54,37 | 53,14 | 53,61 | -0,09% | 40,00 |
| 14.04.2025 | 51,34 | 55,13 | 51,33 | 53,66 | 3,56% | - |
| 11.04.2025 | 51,48 | 52,22 | 49,13 | 51,82 | 0,80% | - |
| 10.04.2025 | 56,82 | 56,82 | 49,84 | 51,41 | -9,37% | - |
| 09.04.2025 | 50,28 | 57,15 | 48,20 | 56,72 | 13,06% | - |
| 08.04.2025 | 52,65 | 55,10 | 49,36 | 50,17 | -5,21% | 81,00 |
| 07.04.2025 | 53,97 | 54,98 | 49,65 | 52,93 | -1,72% | 50,00 |
| 04.04.2025 | 61,20 | 61,20 | 51,22 | 53,86 | -12,25% | 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% | - |