129,200$
-0,53%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 128,96 | 129,90 | 127,62 | 129,20 | -0,53% | 911.288,00 |
| 30.09.2026 | 130,48 | 131,17 | 129,75 | 129,89 | -0,18% | 778.164,00 |
| 29.09.2026 | 130,97 | 131,21 | 129,59 | 130,12 | -0,66% | 836.847,00 |
| 28.09.2026 | 130,50 | 131,63 | 129,80 | 130,98 | -0,55% | 824.626,00 |
| 25.09.2026 | 130,50 | 132,16 | 129,73 | 131,71 | 1,14% | 761.881,00 |
| 24.09.2026 | 130,23 | 131,65 | 129,14 | 130,22 | -0,50% | 805.820,00 |
| 23.09.2026 | 130,83 | 131,89 | 130,53 | 130,88 | -0,70% | 671.026,00 |
| 22.09.2026 | 130,72 | 132,22 | 129,95 | 131,80 | 1,55% | 1.097.037,00 |
| 21.09.2026 | 130,00 | 130,87 | 128,96 | 129,79 | 0,60% | 922.131,00 |
| 18.09.2026 | 128,39 | 129,27 | 127,77 | 129,01 | 0,43% | 2.096.758,00 |
| 17.09.2026 | 129,10 | 129,82 | 128,36 | 128,46 | 0,70% | 1.199.796,00 |
| 16.09.2026 | 128,73 | 129,51 | 126,11 | 127,57 | -0,37% | 1.010.610,00 |
| 15.09.2026 | 124,67 | 128,29 | 123,01 | 128,04 | 3,02% | 1.550.919,00 |
| 14.09.2026 | 125,00 | 125,00 | 122,80 | 124,29 | -2,13% | 1.173.706,00 |
| 11.09.2026 | 129,19 | 129,50 | 126,23 | 126,99 | -0,26% | 849.070,00 |
| 10.09.2026 | 127,48 | 128,30 | 126,44 | 127,32 | -0,47% | 1.077.267,00 |
| 09.09.2026 | 130,73 | 131,60 | 127,75 | 127,92 | -2,59% | 1.220.688,00 |
| 08.09.2026 | 131,39 | 132,39 | 130,30 | 131,32 | -0,21% | 1.207.883,00 |
| 04.09.2026 | 130,36 | 132,14 | 129,17 | 131,59 | 0,35% | 1.832.674,00 |
| 03.09.2026 | 134,39 | 134,39 | 130,69 | 131,13 | -1,35% | 1.507.403,00 |
| 02.09.2026 | 132,89 | 134,42 | 132,38 | 132,93 | 0,62% | 824.413,00 |
| 01.09.2026 | 134,04 | 134,04 | 131,56 | 132,11 | -1,84% | 981.902,00 |
| 31.08.2026 | 136,50 | 136,56 | 133,68 | 134,59 | -1,74% | 1.683.274,00 |
| 28.08.2026 | 140,00 | 141,00 | 135,83 | 136,98 | -1,31% | 1.055.462,00 |
| 27.08.2026 | 137,85 | 139,46 | 137,50 | 138,80 | 0,59% | 859.958,00 |
| 26.08.2026 | 136,61 | 138,22 | 136,01 | 137,98 | 1,43% | 914.829,00 |
| 25.08.2026 | 137,55 | 137,71 | 135,07 | 136,04 | -0,46% | 1.347.145,00 |
| 24.08.2026 | 139,05 | 139,05 | 135,84 | 136,67 | -1,20% | 1.013.404,00 |
| 21.08.2026 | 139,92 | 141,00 | 138,24 | 138,33 | -0,09% | 1.040.900,00 |
| 20.08.2026 | 138,51 | 140,54 | 138,45 | 138,46 | -0,87% | 854.528,00 |
| 19.08.2026 | 140,41 | 141,00 | 138,90 | 139,68 | 0,63% | 955.706,00 |
| 18.08.2026 | 142,32 | 142,32 | 138,50 | 138,81 | -2,98% | 1.179.370,00 |
| 17.08.2026 | 145,93 | 146,50 | 142,71 | 143,07 | -2,18% | 1.420.284,00 |
| 14.08.2026 | 143,51 | 146,82 | 143,11 | 146,26 | 1,50% | 1.097.662,00 |
| 13.08.2026 | 144,31 | 144,84 | 143,02 | 144,10 | -0,19% | 897.943,00 |
| 12.08.2026 | 144,91 | 144,95 | 142,15 | 144,37 | -0,08% | 1.351.175,00 |
| 11.08.2026 | 141,34 | 146,35 | 141,34 | 144,49 | 2,08% | 1.102.235,00 |
| 10.08.2026 | 142,85 | 142,97 | 140,31 | 141,55 | -0,65% | 1.335.946,00 |
| 07.08.2026 | 144,80 | 146,20 | 141,79 | 142,47 | -1,10% | 1.293.795,00 |
| 06.08.2026 | 147,80 | 149,42 | 143,33 | 144,05 | -2,25% | 1.583.008,00 |
| 05.08.2026 | 143,73 | 147,86 | 143,31 | 147,37 | 3,11% | 1.507.826,00 |
| 04.08.2026 | 130,19 | 143,55 | 130,19 | 142,93 | 1,17% | 2.916.561,00 |
| 03.08.2026 | 138,38 | 141,59 | 137,18 | 141,28 | 3,12% | 1.874.108,00 |
| 31.07.2026 | 137,95 | 139,40 | 136,58 | 137,00 | -1,33% | 7.528.854,00 |
| 30.07.2026 | 140,00 | 140,99 | 138,34 | 138,84 | 0,54% | 1.368.941,00 |
| 29.07.2026 | 141,08 | 141,08 | 136,40 | 138,10 | -1,90% | 1.281.538,00 |
| 28.07.2026 | 140,47 | 142,67 | 139,49 | 140,77 | 0,58% | 1.140.549,00 |
| 27.07.2026 | 138,73 | 140,03 | 137,44 | 139,96 | 1,64% | 913.766,00 |
| 24.07.2026 | 137,81 | 138,94 | 137,08 | 137,70 | 0,22% | 796.235,00 |
| 23.07.2026 | 138,44 | 139,89 | 136,10 | 137,40 | -1,60% | 1.245.429,00 |
| 22.07.2026 | 138,80 | 142,18 | 138,80 | 139,64 | 0,61% | 1.030.147,00 |
| 21.07.2026 | 137,00 | 139,53 | 135,52 | 138,79 | 2,24% | 1.437.523,00 |
| 20.07.2026 | 135,89 | 138,47 | 134,91 | 135,75 | 0,34% | 1.327.013,00 |
| 17.07.2026 | 132,34 | 135,80 | 132,34 | 135,29 | 0,74% | 1.308.516,00 |
| 16.07.2026 | 133,58 | 135,16 | 132,34 | 134,29 | -0,42% | 1.170.647,00 |
| 15.07.2026 | 134,17 | 135,63 | 132,76 | 134,86 | 0,51% | 1.081.439,00 |
| 14.07.2026 | 133,98 | 135,34 | 133,08 | 134,17 | 1,14% | 741.687,00 |
| 13.07.2026 | 135,00 | 135,90 | 131,99 | 132,66 | -1,50% | 986.078,00 |
| 10.07.2026 | 135,04 | 136,18 | 134,12 | 134,68 | -0,08% | 1.045.912,00 |
| 09.07.2026 | 138,14 | 138,60 | 134,51 | 134,79 | -1,59% | 1.375.450,00 |
| 08.07.2026 | 137,77 | 138,04 | 133,73 | 136,97 | -1,89% | 1.322.498,00 |
| 07.07.2026 | 140,21 | 140,93 | 137,76 | 139,61 | -1,02% | 1.417.575,00 |
| 06.07.2026 | 140,43 | 141,99 | 139,87 | 141,05 | 0,81% | 1.295.480,00 |
| 02.07.2026 | 139,92 | 141,16 | 138,78 | 139,91 | 1,04% | 1.235.592,00 |
| 01.07.2026 | 134,87 | 139,69 | 134,40 | 138,47 | 2,09% | 1.405.478,00 |
| 30.06.2026 | 136,31 | 136,60 | 134,80 | 135,64 | -0,07% | 1.644.841,00 |
| 29.06.2026 | 135,77 | 136,19 | 132,13 | 135,74 | -1,08% | 1.600.987,00 |
| 26.06.2026 | 136,35 | 137,22 | 131,14 | 137,22 | -0,42% | 2.864.529,00 |
| 25.06.2026 | 139,53 | 141,22 | 135,89 | 137,80 | -0,01% | 1.765.315,00 |
| 24.06.2026 | 144,75 | 144,85 | 136,77 | 137,82 | 195,31% | 1.951.058,00 |
| 23.06.2026 | 47,43 | 47,88 | 46,59 | 46,67 | -3,15% | 3.448.451,00 |
| 22.06.2026 | 47,31 | 48,33 | 47,30 | 48,19 | 1,01% | 3.722.617,00 |
| 18.06.2026 | 48,60 | 48,86 | 47,40 | 47,71 | -0,50% | 7.293.156,00 |
| 17.06.2026 | 48,36 | 49,49 | 47,87 | 47,95 | -0,19% | 3.599.796,00 |
| 16.06.2026 | 48,75 | 48,98 | 47,95 | 48,04 | -1,03% | 3.000.162,00 |
| 15.06.2026 | 49,05 | 49,56 | 48,53 | 48,54 | 0,58% | 4.090.178,00 |
| 12.06.2026 | 47,49 | 48,26 | 47,13 | 48,26 | 3,03% | 2.913.051,00 |
| 11.06.2026 | 45,36 | 46,88 | 45,13 | 46,84 | 3,95% | 3.613.686,00 |
| 10.06.2026 | 46,67 | 46,86 | 44,93 | 45,06 | -4,25% | 3.090.303,00 |
| 09.06.2026 | 47,65 | 47,90 | 45,89 | 47,06 | 0,15% | 3.448.425,00 |
| 08.06.2026 | 47,26 | 47,47 | 46,55 | 46,99 | 0,30% | 2.307.977,00 |
| 05.06.2026 | 47,37 | 47,84 | 46,63 | 46,85 | -1,68% | 2.439.187,00 |
| 04.06.2026 | 48,02 | 48,06 | 47,14 | 47,65 | -0,67% | 2.694.154,00 |
| 03.06.2026 | 48,38 | 48,78 | 47,96 | 47,97 | -1,42% | 2.207.519,00 |
| 02.06.2026 | 47,89 | 49,34 | 47,74 | 48,66 | 2,25% | 2.424.471,00 |
| 01.06.2026 | 47,90 | 48,23 | 47,10 | 47,59 | -1,71% | 3.311.230,00 |
| 29.05.2026 | 47,47 | 48,66 | 47,42 | 48,42 | 1,49% | 5.978.744,00 |
| 28.05.2026 | 47,48 | 47,98 | 47,07 | 47,71 | 0,10% | 2.684.109,00 |
| 27.05.2026 | 49,68 | 49,68 | 47,36 | 47,66 | -3,64% | 4.676.799,00 |
| 26.05.2026 | 49,90 | 50,50 | 49,14 | 49,46 | 2,78% | 3.520.227,00 |
| 22.05.2026 | 47,43 | 48,30 | 47,25 | 48,12 | 2,06% | 2.276.946,00 |
| 21.05.2026 | 47,00 | 47,65 | 46,09 | 47,15 | -0,21% | 3.416.972,00 |
| 20.05.2026 | 46,76 | 48,06 | 46,75 | 47,25 | 1,48% | 3.484.600,00 |
| 19.05.2026 | 48,09 | 48,28 | 46,25 | 46,56 | -4,28% | 4.495.899,00 |
| 18.05.2026 | 49,47 | 49,70 | 48,55 | 48,64 | -1,36% | 4.635.880,00 |
| 15.05.2026 | 49,56 | 49,63 | 48,92 | 49,31 | -2,55% | 4.551.577,00 |
| 14.05.2026 | 51,01 | 51,23 | 50,33 | 50,60 | -1,09% | 3.736.630,00 |
| 13.05.2026 | 50,87 | 51,64 | 50,37 | 51,16 | 1,23% | 4.397.452,00 |
| 12.05.2026 | 50,29 | 50,74 | 49,18 | 50,54 | -0,08% | 3.742.820,00 |
| 11.05.2026 | 50,00 | 51,22 | 49,98 | 50,58 | 1,65% | 4.838.815,00 |