66,690€
0,93%
Echtzeit-Aktienkurs DuPont de Nemours
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 66,54 | 66,69 | 65,63 | 65,82 | -0,72% | - |
| 11.09.2025 | 65,08 | 66,46 | 64,76 | 66,30 | 2,00% | - |
| 10.09.2025 | 65,61 | 65,83 | 64,89 | 65,00 | -1,08% | - |
| 09.09.2025 | 66,08 | 66,34 | 65,17 | 65,71 | 0,04% | 8,00 |
| 08.09.2025 | 66,45 | 66,54 | 64,90 | 65,68 | -1,05% | - |
| 05.09.2025 | 66,38 | 66,85 | 65,58 | 66,38 | 0,26% | - |
| 04.09.2025 | 64,68 | 66,30 | 64,28 | 66,21 | 2,25% | - |
| 03.09.2025 | 65,11 | 65,45 | 64,45 | 64,75 | -0,59% | - |
| 02.09.2025 | 65,80 | 65,80 | 64,27 | 65,14 | -0,90% | - |
| 01.09.2025 | 65,63 | 65,84 | 65,45 | 65,73 | -0,20% | - |
| 29.08.2025 | 66,14 | 66,86 | 65,77 | 65,86 | -1,06% | 18,00 |
| 28.08.2025 | 66,70 | 67,07 | 65,97 | 66,56 | -0,63% | - |
| 27.08.2025 | 66,71 | 67,18 | 66,34 | 66,98 | 0,81% | 30,00 |
| 26.08.2025 | 66,44 | 66,50 | 65,81 | 66,44 | 0,17% | - |
| 25.08.2025 | 65,69 | 66,40 | 65,69 | 66,33 | 0,64% | - |
| 22.08.2025 | 64,34 | 66,18 | 64,04 | 65,91 | 2,64% | - |
| 21.08.2025 | 63,93 | 64,30 | 63,38 | 64,22 | 0,50% | - |
| 20.08.2025 | 63,22 | 64,53 | 63,13 | 63,90 | 1,01% | - |
| 19.08.2025 | 62,64 | 63,71 | 62,37 | 63,26 | 0,83% | - |
| 18.08.2025 | 62,46 | 63,24 | 62,15 | 62,74 | 0,45% | - |
| 15.08.2025 | 63,21 | 63,71 | 62,38 | 62,46 | -1,15% | - |
| 14.08.2025 | 63,19 | 63,47 | 62,17 | 63,18 | -0,07% | - |
| 13.08.2025 | 61,58 | 63,31 | 61,43 | 63,23 | 2,52% | - |
| 12.08.2025 | 60,25 | 61,86 | 60,03 | 61,67 | 2,31% | 25,00 |
| 11.08.2025 | 60,18 | 61,04 | 59,89 | 60,28 | -0,40% | - |
| 08.08.2025 | 61,43 | 61,43 | 59,88 | 60,52 | -0,45% | - |
| 07.08.2025 | 60,73 | 61,97 | 60,25 | 60,80 | 0,07% | 10,00 |
| 06.08.2025 | 62,45 | 63,42 | 60,43 | 60,75 | -3,15% | - |
| 05.08.2025 | 61,49 | 66,50 | 61,49 | 62,73 | 2,37% | - |
| 04.08.2025 | 60,35 | 61,30 | 60,08 | 61,27 | 1,47% | - |
| 01.08.2025 | 63,26 | 63,28 | 59,67 | 60,39 | -4,17% | - |
| 31.07.2025 | 63,14 | 63,80 | 61,98 | 63,02 | -0,40% | 180,00 |
| 30.07.2025 | 64,35 | 64,88 | 62,74 | 63,27 | -1,66% | 2,00 |
| 29.07.2025 | 64,88 | 65,42 | 64,29 | 64,33 | -0,69% | - |
| 28.07.2025 | 64,38 | 65,40 | 64,28 | 64,78 | 0,34% | 50,00 |
| 25.07.2025 | 63,68 | 64,58 | 63,37 | 64,56 | 1,36% | 10,00 |
| 24.07.2025 | 65,43 | 65,45 | 63,22 | 63,69 | -2,11% | - |
| 23.07.2025 | 65,75 | 66,71 | 65,01 | 65,06 | -1,49% | - |
| 22.07.2025 | 64,98 | 66,58 | 64,75 | 66,05 | 1,57% | - |
| 21.07.2025 | 65,05 | 65,87 | 64,90 | 65,03 | -0,03% | - |
| 18.07.2025 | 64,20 | 65,16 | 63,54 | 65,05 | 1,23% | 15,00 |
| 17.07.2025 | 63,54 | 64,61 | 63,44 | 64,26 | 1,12% | - |
| 16.07.2025 | 63,85 | 64,21 | 62,11 | 63,55 | -0,54% | 3,00 |
| 15.07.2025 | 64,29 | 65,10 | 63,87 | 63,89 | -0,48% | - |
| 14.07.2025 | 64,39 | 64,58 | 63,42 | 64,20 | -0,59% | 5,00 |
| 11.07.2025 | 65,20 | 65,20 | 63,96 | 64,58 | -0,80% | - |
| 10.07.2025 | 64,85 | 65,68 | 64,14 | 65,10 | 0,90% | - |
| 09.07.2025 | 64,14 | 64,62 | 63,40 | 64,52 | 1,57% | 8,00 |
| 08.07.2025 | 62,34 | 64,49 | 62,10 | 63,53 | 1,98% | 7,00 |
| 07.07.2025 | 62,32 | 63,42 | 61,50 | 62,29 | -0,04% | - |
| 04.07.2025 | 62,78 | 62,78 | 62,28 | 62,32 | -0,74% | - |
| 03.07.2025 | 61,90 | 63,47 | 61,81 | 62,78 | 1,53% | 240,00 |
| 02.07.2025 | 60,53 | 61,87 | 60,53 | 61,84 | 2,05% | - |
| 01.07.2025 | 58,20 | 61,27 | 57,83 | 60,59 | 4,12% | - |
| 30.06.2025 | 58,71 | 59,14 | 57,82 | 58,19 | -1,16% | - |
| 27.06.2025 | 59,21 | 59,55 | 58,43 | 58,88 | -0,62% | - |
| 26.06.2025 | 58,10 | 59,38 | 58,00 | 59,25 | 1,51% | - |
| 25.06.2025 | 58,74 | 58,91 | 58,22 | 58,37 | -0,71% | - |
| 24.06.2025 | 58,14 | 58,82 | 57,98 | 58,79 | 1,55% | - |
| 23.06.2025 | 57,54 | 58,07 | 56,93 | 57,89 | 0,67% | - |
| 20.06.2025 | 57,85 | 59,22 | 57,37 | 57,51 | -0,20% | - |
| 19.06.2025 | 58,25 | 58,32 | 57,62 | 57,62 | -1,01% | - |
| 18.06.2025 | 58,43 | 58,75 | 58,21 | 58,21 | -0,56% | - |
| 17.06.2025 | 58,28 | 58,63 | 58,26 | 58,54 | -0,36% | - |
| 16.06.2025 | 58,02 | 58,88 | 0,00 | 58,75 | 1,59% | 800,00 |
| 13.06.2025 | 59,13 | 59,31 | 57,71 | 57,83 | -2,14% | - |
| 12.06.2025 | 60,45 | 60,45 | 58,98 | 59,09 | -2,24% | 2,00 |
| 11.06.2025 | 61,45 | 61,53 | 60,23 | 60,45 | -1,50% | - |
| 10.06.2025 | 59,84 | 61,50 | 59,83 | 61,37 | 2,32% | - |
| 09.06.2025 | 59,75 | 61,00 | 59,55 | 59,98 | 0,25% | - |
| 06.06.2025 | 59,09 | 60,29 | 59,09 | 59,83 | 1,59% | - |
| 05.06.2025 | 59,55 | 59,80 | 58,75 | 58,89 | -1,07% | - |
| 04.06.2025 | 59,27 | 59,63 | 59,08 | 59,53 | 0,33% | - |
| 03.06.2025 | 57,70 | 59,41 | 57,01 | 59,33 | 2,86% | 115,00 |
| 02.06.2025 | 58,79 | 58,95 | 56,85 | 57,68 | -1,98% | 16,00 |
| 30.05.2025 | 60,51 | 60,66 | 58,39 | 58,85 | -3,03% | 2,00 |
| 29.05.2025 | 60,55 | 62,22 | 59,80 | 60,69 | 0,62% | - |
| 28.05.2025 | 61,15 | 61,91 | 60,10 | 60,31 | -1,32% | - |
| 27.05.2025 | 60,01 | 61,13 | 60,01 | 61,12 | 1,53% | - |
| 26.05.2025 | 59,91 | 60,32 | 59,30 | 60,20 | 1,13% | - |
| 23.05.2025 | 60,61 | 60,61 | 58,91 | 59,53 | -1,24% | - |
| 22.05.2025 | 59,98 | 60,57 | 59,67 | 60,27 | 0,50% | - |
| 21.05.2025 | 60,84 | 60,84 | 59,59 | 59,97 | -1,74% | - |
| 20.05.2025 | 61,15 | 61,57 | 60,55 | 61,04 | -0,39% | - |
| 19.05.2025 | 61,32 | 61,90 | 60,38 | 61,28 | -1,42% | - |
| 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% | - |