73,650$
0,96%
Echtzeit-Aktienkurs DuPont de Nemours
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 74,09 | 74,37 | 73,17 | 73,72 | 1,06% | 2.263.916,00 |
| 02.07.2025 | 71,89 | 73,03 | 71,30 | 72,95 | 2,10% | 2.691.262,00 |
| 01.07.2025 | 68,81 | 72,08 | 68,35 | 71,45 | 4,17% | 2.935.023,00 |
| 30.06.2025 | 68,61 | 68,82 | 67,73 | 68,59 | -0,42% | 1.561.569,00 |
| 27.06.2025 | 69,31 | 69,81 | 68,34 | 68,88 | -0,58% | 2.592.039,00 |
| 26.06.2025 | 68,58 | 69,49 | 68,43 | 69,28 | 1,90% | 2.203.793,00 |
| 25.06.2025 | 67,83 | 68,31 | 67,52 | 67,99 | -0,32% | 1.491.032,00 |
| 24.06.2025 | 67,51 | 68,35 | 67,10 | 68,21 | 1,81% | 1.951.174,00 |
| 23.06.2025 | 66,05 | 67,05 | 65,60 | 67,00 | 1,24% | 1.405.847,00 |
| 20.06.2025 | 67,94 | 68,06 | 66,13 | 66,18 | -1,02% | 6.309.799,00 |
| 18.06.2025 | 67,17 | 67,58 | 66,77 | 66,86 | -0,42% | 1.770.443,00 |
| 17.06.2025 | 67,55 | 68,07 | 66,90 | 67,14 | -1,24% | 2.635.215,00 |
| 16.06.2025 | 67,72 | 68,30 | 67,43 | 67,98 | 1,66% | 1.602.340,00 |
| 13.06.2025 | 67,26 | 68,20 | 66,62 | 66,87 | -2,29% | 1.789.715,00 |
| 12.06.2025 | 68,86 | 69,07 | 68,24 | 68,44 | -1,38% | 1.548.296,00 |
| 11.06.2025 | 70,38 | 70,50 | 69,18 | 69,40 | -1,07% | 2.252.386,00 |
| 10.06.2025 | 68,90 | 70,31 | 68,76 | 70,15 | 2,29% | 2.331.919,00 |
| 09.06.2025 | 68,90 | 69,69 | 68,51 | 68,58 | 0,66% | 3.875.483,00 |
| 06.06.2025 | 68,03 | 68,74 | 67,63 | 68,13 | 1,07% | 2.760.683,00 |
| 05.06.2025 | 68,23 | 68,50 | 67,27 | 67,41 | -0,79% | 1.887.634,00 |
| 04.06.2025 | 67,66 | 68,12 | 67,52 | 67,95 | 0,76% | 2.030.760,00 |
| 03.06.2025 | 65,92 | 67,60 | 65,31 | 67,44 | 2,06% | 3.348.922,00 |
| 02.06.2025 | 66,72 | 66,86 | 64,91 | 66,08 | -1,08% | 3.535.829,00 |
| 30.05.2025 | 68,06 | 68,06 | 66,33 | 66,80 | -3,16% | 4.733.040,00 |
| 29.05.2025 | 68,59 | 69,10 | 67,99 | 68,98 | 1,31% | 3.793.374,00 |
| 28.05.2025 | 69,38 | 69,50 | 67,83 | 68,09 | -1,70% | 2.580.269,00 |
| 27.05.2025 | 68,46 | 69,30 | 68,25 | 69,27 | 2,39% | 1.918.039,00 |
| 23.05.2025 | 66,65 | 67,73 | 66,56 | 67,65 | -0,53% | 1.748.465,00 |
| 22.05.2025 | 67,86 | 68,33 | 67,28 | 68,01 | 0,15% | 1.670.622,00 |
| 21.05.2025 | 68,27 | 68,99 | 67,56 | 67,91 | -1,49% | 3.765.066,00 |
| 20.05.2025 | 68,49 | 69,30 | 68,29 | 68,94 | 0,03% | 3.642.838,00 |
| 19.05.2025 | 68,61 | 69,00 | 67,92 | 68,92 | -0,58% | 1.481.907,00 |
| 16.05.2025 | 68,07 | 69,35 | 67,67 | 69,32 | 1,67% | 2.957.959,00 |
| 15.05.2025 | 67,71 | 68,20 | 67,17 | 68,18 | -0,07% | 2.968.693,00 |
| 14.05.2025 | 70,12 | 70,47 | 68,14 | 68,23 | -3,37% | 4.226.615,00 |
| 13.05.2025 | 71,29 | 71,29 | 70,42 | 70,61 | -0,93% | 2.469.215,00 |
| 12.05.2025 | 70,76 | 72,61 | 70,52 | 71,27 | 6,74% | 5.763.915,00 |
| 09.05.2025 | 66,79 | 67,33 | 66,50 | 66,77 | 0,78% | 1.745.625,00 |
| 08.05.2025 | 65,40 | 67,25 | 65,26 | 66,25 | 2,62% | 2.449.989,00 |
| 07.05.2025 | 65,08 | 65,12 | 64,09 | 64,56 | -0,74% | 1.907.728,00 |
| 06.05.2025 | 64,65 | 65,58 | 64,61 | 65,04 | -0,41% | 2.047.104,00 |
| 05.05.2025 | 66,78 | 66,98 | 65,30 | 65,31 | -2,88% | 3.361.753,00 |
| 02.05.2025 | 65,78 | 68,37 | 65,78 | 67,25 | 1,82% | 4.504.564,00 |
| 01.05.2025 | 66,00 | 67,00 | 65,78 | 66,05 | 0,09% | 3.930.801,00 |
| 30.04.2025 | 64,93 | 66,19 | 63,95 | 65,99 | 0,21% | 2.701.517,00 |
| 29.04.2025 | 65,68 | 66,17 | 65,04 | 65,85 | 0,27% | 2.008.787,00 |
| 28.04.2025 | 65,79 | 66,62 | 64,88 | 65,67 | -0,03% | 2.582.074,00 |
| 25.04.2025 | 65,30 | 66,25 | 64,91 | 65,69 | -0,55% | 2.412.601,00 |
| 24.04.2025 | 63,66 | 66,47 | 63,51 | 66,05 | 4,74% | 4.092.305,00 |
| 23.04.2025 | 63,67 | 65,88 | 63,00 | 63,06 | 1,97% | 4.469.877,00 |
| 22.04.2025 | 60,96 | 62,40 | 60,89 | 61,84 | 2,88% | 3.497.686,00 |
| 21.04.2025 | 59,48 | 60,36 | 58,50 | 60,11 | -0,05% | 3.912.161,00 |
| 17.04.2025 | 59,69 | 61,15 | 59,69 | 60,14 | 1,50% | 2.750.065,00 |
| 16.04.2025 | 60,33 | 60,80 | 58,72 | 59,25 | -2,00% | 3.173.127,00 |
| 15.04.2025 | 60,50 | 61,01 | 60,08 | 60,46 | -0,84% | 2.536.851,00 |
| 14.04.2025 | 62,15 | 62,27 | 59,22 | 60,97 | 3,53% | 4.795.587,00 |
| 11.04.2025 | 57,24 | 59,10 | 56,14 | 58,89 | 2,13% | 3.790.665,00 |
| 10.04.2025 | 58,60 | 59,50 | 55,82 | 57,66 | -6,92% | 5.563.479,00 |
| 09.04.2025 | 54,28 | 62,55 | 53,77 | 61,95 | 12,37% | 6.486.866,00 |
| 08.04.2025 | 59,54 | 60,17 | 54,05 | 55,13 | -4,59% | 6.814.232,00 |
| 07.04.2025 | 56,48 | 60,35 | 54,32 | 57,78 | -2,30% | 7.567.173,00 |
| 04.04.2025 | 59,91 | 61,38 | 56,18 | 59,14 | -12,75% | 11.816.840,00 |
| 03.04.2025 | 72,50 | 72,50 | 67,21 | 67,78 | -9,93% | 4.630.650,00 |
| 02.04.2025 | 74,34 | 75,89 | 74,21 | 75,25 | 0,49% | 1.850.633,00 |
| 01.04.2025 | 74,57 | 75,53 | 73,77 | 74,88 | 0,27% | 2.422.099,00 |
| 31.03.2025 | 73,53 | 75,19 | 72,88 | 74,68 | 0,88% | 2.923.838,00 |
| 28.03.2025 | 75,79 | 76,00 | 73,78 | 74,03 | -2,54% | 3.562.550,00 |
| 27.03.2025 | 76,10 | 76,36 | 75,52 | 75,96 | -0,69% | 1.633.170,00 |
| 26.03.2025 | 76,78 | 77,48 | 76,30 | 76,49 | 0,05% | 1.189.352,00 |
| 25.03.2025 | 77,09 | 77,22 | 76,10 | 76,45 | -0,80% | 1.895.413,00 |
| 24.03.2025 | 76,03 | 77,54 | 76,03 | 77,07 | 2,53% | 2.068.921,00 |
| 21.03.2025 | 76,49 | 76,49 | 74,66 | 75,17 | -2,29% | 4.412.901,00 |
| 20.03.2025 | 76,97 | 77,56 | 76,65 | 76,93 | -0,83% | 2.961.424,00 |
| 19.03.2025 | 77,12 | 78,01 | 76,93 | 77,57 | 0,58% | 1.734.532,00 |
| 18.03.2025 | 77,72 | 77,76 | 76,76 | 77,12 | -0,75% | 2.409.669,00 |
| 17.03.2025 | 77,18 | 78,10 | 77,04 | 77,70 | 0,79% | 2.067.086,00 |
| 14.03.2025 | 76,04 | 77,37 | 75,50 | 77,09 | 2,91% | 3.614.521,00 |
| 13.03.2025 | 75,16 | 76,25 | 74,05 | 74,91 | -0,78% | 2.591.674,00 |
| 12.03.2025 | 77,06 | 77,09 | 75,45 | 75,50 | -1,07% | 1.982.609,00 |
| 11.03.2025 | 77,00 | 77,18 | 75,83 | 76,32 | -0,66% | 3.895.624,00 |
| 10.03.2025 | 77,57 | 78,78 | 76,42 | 76,83 | -1,69% | 2.052.430,00 |
| 07.03.2025 | 78,34 | 78,93 | 76,88 | 78,15 | -0,77% | 2.160.698,00 |
| 06.03.2025 | 78,89 | 79,57 | 78,38 | 78,76 | -0,91% | 1.774.301,00 |
| 05.03.2025 | 78,33 | 79,81 | 78,17 | 79,48 | 2,30% | 2.161.206,00 |
| 04.03.2025 | 78,83 | 79,08 | 77,27 | 77,69 | -1,45% | 2.601.549,00 |
| 03.03.2025 | 82,15 | 82,40 | 78,50 | 78,83 | -3,60% | 2.508.896,00 |
| 28.02.2025 | 81,44 | 81,82 | 80,52 | 81,77 | 1,05% | 4.915.462,00 |
| 27.02.2025 | 81,35 | 82,45 | 80,85 | 80,92 | -0,65% | 1.838.453,00 |
| 26.02.2025 | 81,85 | 82,46 | 81,38 | 81,45 | -0,53% | 1.407.333,00 |
| 25.02.2025 | 81,97 | 82,75 | 81,36 | 81,88 | 0,07% | 2.370.223,00 |
| 24.02.2025 | 81,93 | 82,40 | 81,30 | 81,82 | 0,21% | 1.842.350,00 |
| 21.02.2025 | 83,09 | 83,18 | 81,53 | 81,65 | -1,45% | 2.763.103,00 |
| 20.02.2025 | 82,40 | 82,94 | 81,98 | 82,85 | 0,52% | 1.640.990,00 |
| 19.02.2025 | 82,93 | 83,19 | 82,19 | 82,42 | -2,25% | 3.133.454,00 |
| 18.02.2025 | 83,67 | 84,82 | 83,44 | 84,32 | 1,29% | 3.066.236,00 |
| 14.02.2025 | 84,47 | 85,00 | 83,22 | 83,25 | -0,95% | 2.916.116,00 |
| 13.02.2025 | 83,00 | 84,34 | 82,00 | 84,05 | 2,80% | 2.987.676,00 |
| 12.02.2025 | 80,49 | 82,26 | 79,91 | 81,76 | 0,34% | 2.615.609,00 |
| 11.02.2025 | 79,76 | 83,01 | 79,40 | 81,48 | 6,85% | 6.225.768,00 |
| 10.02.2025 | 76,21 | 76,32 | 75,12 | 76,26 | 0,63% | 2.826.705,00 |