41,385€
0,47%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 38,96 | 42,86 | 38,90 | 42,16 | 8,59% | 3.822,00 |
| 04.05.2026 | 39,58 | 39,62 | 38,39 | 38,83 | -0,34% | 702,00 |
| 30.04.2026 | 38,12 | 39,30 | 38,03 | 38,96 | 2,28% | 208,00 |
| 29.04.2026 | 38,83 | 39,15 | 38,09 | 38,09 | -1,58% | 248,00 |
| 28.04.2026 | 39,85 | 40,04 | 38,60 | 38,70 | -2,84% | 22,00 |
| 27.04.2026 | 39,52 | 40,12 | 39,37 | 39,83 | 0,78% | 840,00 |
| 24.04.2026 | 39,73 | 39,83 | 39,13 | 39,52 | -0,25% | 770,00 |
| 23.04.2026 | 39,11 | 39,72 | 39,07 | 39,62 | 0,98% | - |
| 22.04.2026 | 39,98 | 40,31 | 39,02 | 39,24 | -1,70% | 2.076,00 |
| 21.04.2026 | 40,00 | 40,28 | 39,52 | 39,92 | 0,06% | - |
| 20.04.2026 | 40,05 | 40,46 | 39,70 | 39,90 | -0,92% | 2.638,00 |
| 17.04.2026 | 39,70 | 40,75 | 39,53 | 40,27 | 1,50% | 502,00 |
| 16.04.2026 | 39,08 | 39,72 | 39,03 | 39,67 | 1,69% | 220,00 |
| 15.04.2026 | 39,59 | 39,66 | 38,71 | 39,01 | -1,38% | 1.000,00 |
| 14.04.2026 | 40,07 | 40,14 | 39,19 | 39,56 | -1,40% | 28,00 |
| 13.04.2026 | 40,13 | 40,33 | 39,65 | 40,12 | -0,52% | - |
| 10.04.2026 | 40,55 | 40,76 | 40,18 | 40,33 | -0,44% | - |
| 09.04.2026 | 41,04 | 41,24 | 40,51 | 40,51 | -1,20% | 828,00 |
| 08.04.2026 | 40,15 | 41,05 | 39,95 | 41,00 | 4,31% | 2.714,00 |
| 07.04.2026 | 39,40 | 39,56 | 38,89 | 39,31 | -0,26% | - |
| 02.04.2026 | 39,53 | 40,04 | 38,99 | 39,41 | -1,14% | 25,00 |
| 01.04.2026 | 39,77 | 40,42 | 39,61 | 39,87 | 0,46% | 860,00 |
| 31.03.2026 | 38,86 | 39,98 | 38,76 | 39,69 | 3,00% | - |
| 30.03.2026 | 39,45 | 39,98 | 38,36 | 38,53 | -1,85% | 150,00 |
| 27.03.2026 | 40,08 | 40,11 | 38,97 | 39,26 | -1,83% | 90,00 |
| 26.03.2026 | 39,92 | 40,37 | 39,67 | 39,99 | -0,20% | 600,00 |
| 25.03.2026 | 39,30 | 40,15 | 39,24 | 40,07 | 2,11% | 1.575,00 |
| 24.03.2026 | 38,04 | 39,50 | 37,65 | 39,24 | 3,25% | 695,00 |
| 23.03.2026 | 36,52 | 38,67 | 36,32 | 38,01 | 3,06% | 2.010,00 |
| 20.03.2026 | 37,60 | 37,96 | 36,42 | 36,88 | -1,58% | 87,00 |
| 19.03.2026 | 38,39 | 38,43 | 37,18 | 37,47 | -2,21% | 3.545,00 |
| 18.03.2026 | 39,66 | 39,75 | 38,09 | 38,32 | -2,96% | - |
| 17.03.2026 | 39,35 | 40,12 | 39,27 | 39,49 | 0,11% | 104,00 |
| 16.03.2026 | 39,52 | 40,21 | 39,30 | 39,44 | 0,49% | 439,00 |
| 13.03.2026 | 39,45 | 39,96 | 39,16 | 39,25 | -0,45% | 60,00 |
| 12.03.2026 | 39,53 | 39,67 | 38,77 | 39,43 | -0,58% | 606,00 |
| 11.03.2026 | 39,62 | 40,29 | 39,03 | 39,66 | 0,03% | 182,00 |
| 10.03.2026 | 38,83 | 40,10 | 38,53 | 39,65 | 2,00% | 14.790,00 |
| 09.03.2026 | 38,55 | 39,11 | 37,25 | 38,87 | -0,12% | 3.784,00 |
| 06.03.2026 | 40,32 | 40,39 | 38,28 | 38,91 | -3,19% | 21,00 |
| 05.03.2026 | 41,32 | 41,59 | 40,07 | 40,20 | -2,78% | 2.059,00 |
| 04.03.2026 | 41,34 | 42,16 | 41,16 | 41,35 | -0,36% | - |
| 03.03.2026 | 42,17 | 42,21 | 40,75 | 41,49 | -2,24% | - |
| 02.03.2026 | 41,76 | 42,71 | 41,18 | 42,45 | 0,37% | 23,00 |
| 27.02.2026 | 42,54 | 42,61 | 42,01 | 42,29 | -0,85% | 140,00 |
| 26.02.2026 | 42,90 | 43,37 | 42,17 | 42,65 | -0,66% | 114,00 |
| 25.02.2026 | 43,28 | 43,69 | 42,38 | 42,94 | -0,96% | - |
| 24.02.2026 | 42,59 | 43,48 | 42,47 | 43,35 | 1,96% | 361,00 |
| 23.02.2026 | 42,34 | 42,93 | 41,87 | 42,52 | -0,71% | 414,00 |
| 20.02.2026 | 42,83 | 43,25 | 42,34 | 42,82 | 0,46% | 54,00 |
| 19.02.2026 | 43,60 | 43,83 | 42,58 | 42,63 | -2,14% | 2.065,00 |
| 18.02.2026 | 42,97 | 43,99 | 42,97 | 43,56 | 1,46% | 150,00 |
| 17.02.2026 | 42,23 | 42,99 | 42,12 | 42,93 | 1,49% | 920,00 |
| 16.02.2026 | 42,42 | 42,55 | 42,22 | 42,30 | 0,03% | 320,00 |
| 13.02.2026 | 41,81 | 42,36 | 41,22 | 42,29 | 1,47% | 820,00 |
| 12.02.2026 | 43,53 | 44,28 | 41,53 | 41,68 | -4,02% | 3.129,00 |
| 11.02.2026 | 41,56 | 43,65 | 41,31 | 43,43 | 4,39% | 1.066,00 |
| 10.02.2026 | 39,71 | 41,63 | 39,55 | 41,60 | 5,20% | 732,00 |
| 09.02.2026 | 39,64 | 39,65 | 38,90 | 39,54 | 0,28% | 2.617,00 |
| 06.02.2026 | 38,73 | 39,62 | 38,70 | 39,43 | 1,90% | 1.863,00 |
| 05.02.2026 | 40,69 | 40,69 | 38,36 | 38,70 | -4,63% | 1.160,00 |
| 04.02.2026 | 38,38 | 40,68 | 38,20 | 40,58 | 5,88% | 1.935,00 |
| 03.02.2026 | 37,71 | 38,84 | 37,66 | 38,32 | 1,67% | 1.401,00 |
| 02.02.2026 | 36,83 | 37,75 | 36,81 | 37,69 | 1,71% | 330,00 |
| 30.01.2026 | 37,29 | 37,42 | 36,38 | 37,06 | -0,48% | - |
| 29.01.2026 | 37,20 | 37,66 | 36,82 | 37,24 | -0,25% | 572,00 |
| 28.01.2026 | 37,17 | 37,58 | 36,98 | 37,33 | 0,79% | 195,00 |
| 27.01.2026 | 37,23 | 37,52 | 36,93 | 37,04 | -0,44% | 725,00 |
| 26.01.2026 | 37,12 | 37,58 | 37,06 | 37,20 | -0,30% | 1.859,00 |
| 23.01.2026 | 37,29 | 37,83 | 37,08 | 37,31 | 0,16% | - |
| 22.01.2026 | 37,13 | 38,29 | 37,08 | 37,25 | 0,34% | - |
| 21.01.2026 | 36,22 | 37,31 | 36,00 | 37,13 | 2,99% | 466,00 |
| 20.01.2026 | 36,29 | 36,30 | 35,71 | 36,05 | -1,37% | 820,00 |
| 19.01.2026 | 36,64 | 36,71 | 36,49 | 36,55 | -1,11% | 503,00 |
| 16.01.2026 | 37,37 | 37,56 | 36,92 | 36,96 | -1,12% | 1.250,00 |
| 15.01.2026 | 36,96 | 37,83 | 36,87 | 37,38 | 1,49% | 210,00 |
| 14.01.2026 | 37,48 | 37,91 | 36,48 | 36,83 | -2,07% | 350,00 |
| 13.01.2026 | 37,25 | 37,74 | 37,09 | 37,61 | 1,04% | 355,00 |
| 12.01.2026 | 37,46 | 37,68 | 37,05 | 37,22 | -1,08% | - |
| 09.01.2026 | 37,25 | 37,93 | 37,22 | 37,63 | 1,03% | - |
| 08.01.2026 | 36,95 | 37,72 | 36,69 | 37,25 | 0,57% | 1.196,00 |
| 07.01.2026 | 37,20 | 37,29 | 36,44 | 37,04 | -0,42% | 1.338,00 |
| 06.01.2026 | 35,81 | 37,36 | 35,67 | 37,19 | 3,89% | 1.069,00 |
| 05.01.2026 | 35,00 | 35,96 | 34,83 | 35,80 | 2,65% | 2.624,00 |
| 02.01.2026 | 34,26 | 34,89 | 34,26 | 34,88 | 0,39% | 210,00 |
| 30.12.2025 | 34,72 | 34,97 | 34,69 | 34,74 | 0,02% | 204,00 |
| 29.12.2025 | 35,03 | 35,05 | 34,51 | 34,73 | -0,15% | 1.199,00 |
| 23.12.2025 | 35,19 | 35,21 | 34,77 | 34,79 | -1,29% | 168,00 |
| 22.12.2025 | 35,26 | 35,57 | 35,03 | 35,24 | -0,02% | 360,00 |
| 19.12.2025 | 34,56 | 35,42 | 34,54 | 35,25 | 2,04% | - |
| 18.12.2025 | 34,58 | 34,93 | 34,53 | 34,54 | -0,22% | 2.358,00 |
| 17.12.2025 | 34,55 | 34,90 | 34,44 | 34,62 | 0,57% | 310,00 |
| 16.12.2025 | 34,48 | 34,66 | 34,15 | 34,42 | -0,40% | 1.231,00 |
| 15.12.2025 | 35,00 | 35,26 | 34,35 | 34,56 | -0,90% | 980,00 |
| 12.12.2025 | 35,34 | 35,61 | 34,74 | 34,87 | -1,47% | 2.472,00 |
| 11.12.2025 | 34,90 | 35,55 | 34,77 | 35,39 | 1,05% | 810,00 |
| 10.12.2025 | 35,00 | 35,29 | 34,77 | 35,03 | 0,26% | 390,00 |
| 09.12.2025 | 34,90 | 35,38 | 34,72 | 34,94 | 0,11% | 395,00 |
| 08.12.2025 | 34,76 | 35,15 | 34,62 | 34,90 | 0,27% | 495,00 |
| 05.12.2025 | 34,18 | 35,00 | 34,09 | 34,81 | 1,76% | 330,00 |