41,270€
0,07%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 41,60 | 41,60 | 41,21 | 41,33 | 0,21% | - |
| 07.05.2026 | 42,63 | 42,77 | 41,12 | 41,24 | -3,04% | - |
| 06.05.2026 | 42,31 | 42,81 | 41,38 | 42,54 | 0,90% | - |
| 05.05.2026 | 38,84 | 42,85 | 38,84 | 42,16 | 9,08% | 21,00 |
| 04.05.2026 | 39,45 | 39,84 | 38,39 | 38,65 | -0,76% | - |
| 30.04.2026 | 38,21 | 39,30 | 37,96 | 38,94 | 1,64% | - |
| 29.04.2026 | 38,70 | 39,16 | 38,22 | 38,31 | -0,93% | 2,00 |
| 28.04.2026 | 39,86 | 40,04 | 38,60 | 38,67 | -3,22% | - |
| 27.04.2026 | 39,95 | 40,12 | 39,38 | 39,96 | 1,55% | - |
| 24.04.2026 | 39,61 | 39,84 | 39,13 | 39,35 | -0,71% | - |
| 23.04.2026 | 39,26 | 39,70 | 39,06 | 39,63 | 1,28% | - |
| 22.04.2026 | 39,75 | 40,35 | 39,02 | 39,13 | -2,20% | - |
| 21.04.2026 | 39,91 | 40,30 | 39,52 | 40,01 | 0,25% | - |
| 20.04.2026 | 40,17 | 40,46 | 39,83 | 39,91 | -1,16% | 1,00 |
| 17.04.2026 | 39,66 | 40,75 | 39,52 | 40,38 | 1,87% | - |
| 16.04.2026 | 39,20 | 39,72 | 39,00 | 39,64 | 1,80% | - |
| 15.04.2026 | 39,95 | 39,95 | 38,71 | 38,94 | -1,68% | - |
| 14.04.2026 | 40,10 | 40,15 | 39,19 | 39,60 | -0,86% | 16,00 |
| 13.04.2026 | 40,31 | 40,34 | 39,65 | 39,95 | -0,72% | - |
| 10.04.2026 | 40,77 | 40,78 | 40,18 | 40,24 | -1,08% | - |
| 09.04.2026 | 41,09 | 41,24 | 40,51 | 40,68 | -0,22% | - |
| 08.04.2026 | 39,23 | 40,92 | 38,99 | 40,77 | 4,37% | - |
| 07.04.2026 | 39,63 | 39,64 | 38,89 | 39,06 | -1,20% | - |
| 02.04.2026 | 39,86 | 40,06 | 38,98 | 39,53 | -1,19% | - |
| 01.04.2026 | 39,77 | 40,43 | 39,61 | 40,01 | 0,50% | - |
| 31.03.2026 | 38,58 | 39,97 | 38,58 | 39,81 | 3,30% | - |
| 30.03.2026 | 39,33 | 40,19 | 38,36 | 38,54 | -1,98% | - |
| 27.03.2026 | 39,84 | 40,10 | 39,19 | 39,32 | -1,69% | - |
| 26.03.2026 | 39,92 | 40,23 | 39,58 | 39,99 | -0,19% | - |
| 25.03.2026 | 39,51 | 40,16 | 39,12 | 40,07 | 2,38% | - |
| 24.03.2026 | 38,03 | 39,50 | 37,63 | 39,14 | 2,75% | - |
| 23.03.2026 | 37,07 | 38,67 | 36,27 | 38,09 | 4,51% | - |
| 20.03.2026 | 37,32 | 37,96 | 36,43 | 36,45 | -2,77% | - |
| 19.03.2026 | 38,40 | 38,57 | 37,18 | 37,49 | -2,22% | - |
| 18.03.2026 | 39,47 | 39,72 | 38,31 | 38,34 | -3,37% | 1,00 |
| 17.03.2026 | 39,40 | 40,07 | 39,23 | 39,68 | 0,39% | - |
| 16.03.2026 | 39,33 | 40,07 | 39,27 | 39,53 | 0,91% | - |
| 13.03.2026 | 39,42 | 40,00 | 39,10 | 39,17 | -0,48% | - |
| 12.03.2026 | 39,74 | 39,81 | 38,80 | 39,36 | -0,74% | - |
| 11.03.2026 | 39,59 | 39,96 | 39,02 | 39,66 | 0,11% | - |
| 10.03.2026 | 38,88 | 40,10 | 38,54 | 39,61 | 1,71% | 3,00 |
| 09.03.2026 | 37,90 | 39,12 | 37,25 | 38,95 | -0,04% | - |
| 06.03.2026 | 40,45 | 40,60 | 38,24 | 38,96 | -3,04% | 3,00 |
| 05.03.2026 | 41,53 | 41,59 | 40,07 | 40,18 | -3,05% | 700,00 |
| 04.03.2026 | 41,36 | 42,16 | 41,29 | 41,45 | -0,84% | - |
| 03.03.2026 | 42,24 | 42,25 | 40,74 | 41,80 | -1,61% | - |
| 02.03.2026 | 41,51 | 42,72 | 41,18 | 42,48 | 0,21% | 607,00 |
| 27.02.2026 | 42,49 | 42,59 | 42,00 | 42,39 | -0,79% | - |
| 26.02.2026 | 42,86 | 43,34 | 42,17 | 42,73 | -0,15% | - |
| 25.02.2026 | 43,43 | 43,69 | 42,39 | 42,79 | -1,18% | - |
| 24.02.2026 | 42,67 | 43,49 | 42,51 | 43,30 | 2,58% | - |
| 23.02.2026 | 42,46 | 42,88 | 41,87 | 42,21 | -1,32% | - |
| 20.02.2026 | 42,66 | 43,21 | 42,31 | 42,78 | -0,01% | - |
| 19.02.2026 | 43,60 | 43,87 | 42,58 | 42,78 | -1,85% | - |
| 18.02.2026 | 42,80 | 43,97 | 42,78 | 43,59 | 1,88% | - |
| 17.02.2026 | 42,31 | 42,97 | 42,14 | 42,79 | 1,16% | - |
| 16.02.2026 | 42,32 | 42,54 | 42,21 | 42,30 | 0,33% | - |
| 13.02.2026 | 42,14 | 42,36 | 41,25 | 42,16 | 1,37% | - |
| 12.02.2026 | 43,73 | 44,31 | 41,53 | 41,59 | -3,87% | 130,00 |
| 11.02.2026 | 41,66 | 43,65 | 41,19 | 43,26 | 4,89% | 2,00 |
| 10.02.2026 | 39,53 | 41,63 | 39,50 | 41,25 | 4,15% | 80,00 |
| 09.02.2026 | 39,53 | 39,83 | 38,90 | 39,60 | 0,39% | - |
| 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% | - |