80,160€
0,38%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 73,76 | 74,64 | 73,75 | 74,44 | 0,84% | - |
| 27.08.2024 | 73,15 | 74,00 | 72,79 | 73,82 | 0,89% | - |
| 26.08.2024 | 72,47 | 73,56 | 72,46 | 73,17 | 0,97% | - |
| 23.08.2024 | 72,46 | 72,79 | 72,07 | 72,47 | 0,02% | - |
| 22.08.2024 | 71,92 | 72,51 | 71,22 | 72,46 | 0,74% | - |
| 21.08.2024 | 71,12 | 72,25 | 71,12 | 71,93 | 1,13% | - |
| 20.08.2024 | 72,52 | 72,58 | 71,11 | 71,12 | -1,90% | - |
| 19.08.2024 | 72,59 | 72,93 | 72,22 | 72,50 | -0,40% | - |
| 16.08.2024 | 73,24 | 73,35 | 72,26 | 72,79 | -0,41% | - |
| 15.08.2024 | 71,84 | 73,36 | 70,76 | 73,09 | 1,95% | - |
| 14.08.2024 | 71,86 | 71,86 | 70,97 | 71,69 | -0,22% | - |
| 13.08.2024 | 71,66 | 72,05 | 71,25 | 71,85 | 0,36% | - |
| 12.08.2024 | 72,14 | 72,63 | 71,40 | 71,59 | -0,77% | 205,00 |
| 09.08.2024 | 72,14 | 72,20 | 71,13 | 72,15 | 0,45% | - |
| 08.08.2024 | 70,54 | 72,11 | 70,06 | 71,82 | 1,81% | - |
| 07.08.2024 | 71,40 | 73,15 | 70,54 | 70,54 | -1,15% | - |
| 06.08.2024 | 71,33 | 72,71 | 71,30 | 71,36 | 0,56% | - |
| 05.08.2024 | 72,51 | 72,51 | 69,79 | 70,96 | -2,13% | - |
| 02.08.2024 | 76,60 | 77,02 | 71,84 | 72,51 | -5,31% | - |
| 01.08.2024 | 77,53 | 78,16 | 75,37 | 76,57 | -0,90% | - |
| 31.07.2024 | 74,62 | 78,97 | 74,21 | 77,27 | 3,70% | 7,00 |
| 30.07.2024 | 74,38 | 75,33 | 74,35 | 74,51 | -0,27% | - |
| 29.07.2024 | 73,86 | 74,96 | 73,86 | 74,71 | 1,16% | - |
| 26.07.2024 | 72,87 | 74,09 | 72,79 | 73,85 | 1,36% | - |
| 25.07.2024 | 73,50 | 74,19 | 72,83 | 72,86 | -1,09% | - |
| 24.07.2024 | 73,91 | 74,38 | 73,25 | 73,67 | -0,40% | - |
| 23.07.2024 | 73,83 | 74,22 | 73,40 | 73,96 | 0,18% | - |
| 22.07.2024 | 73,18 | 73,90 | 72,76 | 73,83 | 0,92% | - |
| 19.07.2024 | 73,80 | 74,24 | 72,90 | 73,16 | -0,76% | - |
| 18.07.2024 | 75,02 | 75,53 | 73,48 | 73,72 | -1,59% | - |
| 17.07.2024 | 75,44 | 75,46 | 73,73 | 74,91 | -0,70% | - |
| 16.07.2024 | 73,98 | 75,73 | 73,46 | 75,44 | 2,60% | - |
| 15.07.2024 | 74,00 | 74,90 | 73,50 | 73,53 | -0,28% | 30,00 |
| 12.07.2024 | 74,27 | 74,75 | 73,72 | 73,73 | -0,73% | - |
| 11.07.2024 | 73,52 | 74,52 | 73,01 | 74,27 | 1,02% | - |
| 10.07.2024 | 72,83 | 73,75 | 72,33 | 73,52 | 0,95% | - |
| 09.07.2024 | 73,38 | 73,58 | 72,56 | 72,83 | -0,74% | 35,00 |
| 08.07.2024 | 72,75 | 73,51 | 72,71 | 73,38 | 1,12% | 30,00 |
| 05.07.2024 | 73,26 | 73,33 | 72,36 | 72,57 | -0,95% | - |
| 04.07.2024 | 73,54 | 73,56 | 73,24 | 73,26 | -0,39% | - |
| 03.07.2024 | 74,28 | 74,28 | 73,13 | 73,55 | -0,19% | - |
| 02.07.2024 | 73,56 | 74,30 | 73,46 | 73,69 | 0,12% | 30,00 |
| 01.07.2024 | 75,18 | 75,18 | 73,54 | 73,61 | -2,33% | - |
| 28.06.2024 | 74,67 | 75,40 | 74,65 | 75,36 | 0,96% | - |
| 27.06.2024 | 74,83 | 74,97 | 74,29 | 74,64 | -0,40% | - |
| 26.06.2024 | 75,21 | 75,47 | 74,04 | 74,94 | -0,26% | - |
| 25.06.2024 | 75,65 | 76,09 | 74,94 | 75,14 | -0,69% | - |
| 24.06.2024 | 74,81 | 76,61 | 74,12 | 75,66 | 1,59% | - |
| 21.06.2024 | 74,63 | 74,84 | 73,98 | 74,47 | -0,07% | - |
| 20.06.2024 | 74,98 | 75,61 | 74,50 | 74,53 | -0,61% | - |
| 19.06.2024 | 75,45 | 75,45 | 74,94 | 74,98 | -0,25% | - |
| 18.06.2024 | 74,90 | 75,48 | 74,41 | 75,17 | 0,57% | - |
| 17.06.2024 | 74,97 | 75,05 | 74,06 | 74,75 | 0,21% | - |
| 14.06.2024 | 74,58 | 75,16 | 74,24 | 74,59 | 0,38% | - |
| 13.06.2024 | 74,38 | 74,93 | 73,69 | 74,31 | -0,29% | - |
| 12.06.2024 | 74,30 | 75,02 | 74,02 | 74,52 | 0,42% | - |
| 11.06.2024 | 74,30 | 74,84 | 73,97 | 74,21 | 0,23% | - |
| 10.06.2024 | 73,96 | 74,62 | 73,92 | 74,04 | -0,25% | - |
| 07.06.2024 | 73,80 | 74,54 | 73,24 | 74,22 | 0,91% | - |
| 06.06.2024 | 74,33 | 74,33 | 73,16 | 73,55 | -0,70% | - |
| 05.06.2024 | 73,87 | 74,18 | 73,27 | 74,07 | 0,50% | - |
| 04.06.2024 | 73,85 | 74,31 | 73,36 | 73,71 | -0,65% | - |
| 03.06.2024 | 75,63 | 76,09 | 73,75 | 74,19 | -1,90% | - |
| 31.05.2024 | 75,70 | 75,80 | 74,19 | 75,63 | 0,06% | - |
| 30.05.2024 | 75,18 | 75,62 | 74,46 | 75,59 | 0,55% | - |
| 29.05.2024 | 75,75 | 75,76 | 75,01 | 75,17 | -0,49% | - |
| 28.05.2024 | 75,13 | 76,12 | 74,55 | 75,54 | 0,55% | 150,00 |
| 27.05.2024 | 74,90 | 75,22 | 74,90 | 75,13 | 0,29% | 30,00 |
| 24.05.2024 | 73,22 | 75,29 | 73,02 | 74,91 | 2,43% | - |
| 23.05.2024 | 75,80 | 76,88 | 71,25 | 73,13 | -3,47% | 61,00 |
| 22.05.2024 | 73,06 | 77,05 | 72,18 | 75,76 | 3,41% | - |
| 21.05.2024 | 73,15 | 73,59 | 73,03 | 73,26 | -0,24% | - |
| 20.05.2024 | 73,21 | 74,00 | 73,21 | 73,43 | 0,01% | - |
| 17.05.2024 | 71,03 | 73,58 | 71,01 | 73,43 | 2,86% | 210,00 |
| 16.05.2024 | 71,67 | 72,13 | 71,24 | 71,38 | -0,74% | - |
| 15.05.2024 | 72,34 | 72,83 | 71,78 | 71,92 | -0,60% | - |
| 14.05.2024 | 73,10 | 73,30 | 72,22 | 72,35 | -1,13% | - |
| 13.05.2024 | 72,87 | 73,30 | 72,66 | 73,18 | 0,08% | - |