75,090€
-0,19%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 75,08 | 75,48 | 74,77 | 75,12 | -0,16% | 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% | - |
| 08.11.2024 | 80,16 | 80,68 | 78,19 | 78,21 | -2,43% | - |
| 07.11.2024 | 79,18 | 80,62 | 77,91 | 80,16 | 1,24% | 350,00 |
| 06.11.2024 | 80,59 | 82,40 | 78,52 | 79,18 | 0,87% | 100,00 |
| 05.11.2024 | 75,03 | 80,30 | 75,03 | 78,50 | 4,61% | 50,00 |
| 04.11.2024 | 75,85 | 76,36 | 74,83 | 75,04 | -1,07% | - |
| 01.11.2024 | 76,89 | 76,89 | 75,84 | 75,85 | -1,37% | - |
| 31.10.2024 | 76,85 | 77,10 | 75,97 | 76,90 | 0,06% | - |
| 30.10.2024 | 77,07 | 77,84 | 76,28 | 76,85 | -0,28% | - |
| 29.10.2024 | 77,48 | 77,71 | 76,94 | 77,07 | -0,52% | - |
| 28.10.2024 | 77,02 | 78,12 | 77,00 | 77,47 | 0,58% | - |
| 25.10.2024 | 77,53 | 78,03 | 77,02 | 77,03 | -0,65% | - |
| 24.10.2024 | 78,38 | 78,52 | 77,33 | 77,53 | -1,10% | - |
| 23.10.2024 | 78,65 | 78,95 | 77,76 | 78,39 | -0,34% | - |
| 22.10.2024 | 78,50 | 78,78 | 77,69 | 78,66 | 0,20% | 130,00 |
| 21.10.2024 | 78,26 | 78,82 | 77,95 | 78,50 | -0,01% | - |
| 18.10.2024 | 78,70 | 78,89 | 78,13 | 78,50 | -0,25% | - |
| 17.10.2024 | 78,53 | 79,32 | 78,03 | 78,70 | 0,19% | - |
| 16.10.2024 | 77,59 | 78,87 | 77,42 | 78,55 | 1,24% | - |
| 15.10.2024 | 79,34 | 79,92 | 77,51 | 77,59 | -2,21% | - |
| 14.10.2024 | 78,88 | 79,78 | 78,88 | 79,34 | 0,60% | - |
| 11.10.2024 | 78,47 | 79,30 | 78,40 | 78,87 | 0,15% | - |
| 10.10.2024 | 78,29 | 79,00 | 77,86 | 78,76 | 0,53% | - |
| 09.10.2024 | 76,94 | 78,72 | 76,68 | 78,34 | 1,89% | - |
| 08.10.2024 | 78,31 | 78,56 | 76,79 | 76,89 | -1,82% | - |
| 07.10.2024 | 79,72 | 79,76 | 77,44 | 78,31 | -1,87% | 600,00 |
| 04.10.2024 | 79,01 | 80,37 | 78,99 | 79,80 | 1,24% | - |
| 03.10.2024 | 79,72 | 80,43 | 78,52 | 78,82 | -1,51% | - |
| 02.10.2024 | 79,44 | 80,20 | 78,99 | 80,03 | 0,73% | - |
| 01.10.2024 | 80,03 | 80,70 | 79,16 | 79,45 | -0,71% | - |
| 30.09.2024 | 80,16 | 80,48 | 79,24 | 80,02 | -0,22% | - |
| 27.09.2024 | 79,80 | 80,65 | 79,39 | 80,19 | 0,42% | 30,00 |
| 26.09.2024 | 77,20 | 80,01 | 77,10 | 79,86 | 3,31% | 25,00 |
| 25.09.2024 | 77,82 | 78,00 | 76,84 | 77,30 | -1,25% | - |
| 24.09.2024 | 75,91 | 78,29 | 75,62 | 78,28 | 3,23% | - |
| 23.09.2024 | 74,59 | 75,86 | 74,59 | 75,83 | 1,42% | - |
| 20.09.2024 | 74,37 | 74,96 | 73,35 | 74,76 | 0,21% | - |
| 19.09.2024 | 74,46 | 75,67 | 74,37 | 74,61 | 0,09% | - |
| 18.09.2024 | 74,56 | 74,97 | 73,97 | 74,54 | 0,26% | - |
| 17.09.2024 | 73,47 | 74,79 | 73,47 | 74,35 | 1,23% | - |
| 16.09.2024 | 73,42 | 74,22 | 73,19 | 73,45 | -0,07% | - |
| 13.09.2024 | 72,70 | 73,89 | 72,50 | 73,50 | 1,20% | 140,00 |
| 12.09.2024 | 72,21 | 73,15 | 72,05 | 72,63 | 0,15% | - |
| 11.09.2024 | 72,12 | 72,67 | 70,69 | 72,52 | 0,54% | - |
| 10.09.2024 | 72,10 | 72,49 | 71,58 | 72,13 | 0,05% | - |
| 09.09.2024 | 71,34 | 73,20 | 71,17 | 72,09 | 1,04% | - |
| 06.09.2024 | 73,01 | 73,85 | 70,88 | 71,35 | -2,27% | - |
| 05.09.2024 | 73,72 | 73,86 | 73,00 | 73,01 | -1,06% | - |
| 04.09.2024 | 74,37 | 74,82 | 73,55 | 73,79 | -0,70% | - |
| 03.09.2024 | 76,25 | 76,45 | 74,05 | 74,31 | -2,54% | 2,00 |
| 02.09.2024 | 76,18 | 76,26 | 75,92 | 76,25 | -0,14% | - |
| 30.08.2024 | 75,31 | 76,50 | 74,40 | 76,36 | 1,50% | - |
| 29.08.2024 | 74,34 | 75,73 | 74,11 | 75,23 | 1,06% | - |