46,500$
1,80%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 46,25 | 46,84 | 45,78 | 46,73 | 2,30% | 3.556.784,00 |
| 05.02.2026 | 46,92 | 47,25 | 45,22 | 45,68 | -4,50% | 5.087.429,00 |
| 04.02.2026 | 45,73 | 48,03 | 45,60 | 47,83 | 5,58% | 7.261.386,00 |
| 03.02.2026 | 44,76 | 45,88 | 44,42 | 45,30 | 1,96% | 4.957.531,00 |
| 02.02.2026 | 43,81 | 44,52 | 43,68 | 44,43 | 1,16% | 3.523.589,00 |
| 30.01.2026 | 43,99 | 44,36 | 43,09 | 43,92 | -1,52% | 4.491.055,00 |
| 29.01.2026 | 44,79 | 45,07 | 43,83 | 44,60 | -0,07% | 2.611.750,00 |
| 28.01.2026 | 44,72 | 45,01 | 44,16 | 44,63 | 0,04% | 3.382.954,00 |
| 27.01.2026 | 44,20 | 44,83 | 44,08 | 44,61 | 0,93% | 3.091.002,00 |
| 26.01.2026 | 44,32 | 44,62 | 44,10 | 44,20 | 0,14% | 3.166.276,00 |
| 23.01.2026 | 43,77 | 44,47 | 43,50 | 44,14 | 0,80% | 5.784.719,00 |
| 22.01.2026 | 43,70 | 44,96 | 43,60 | 43,79 | 0,95% | 8.013.325,00 |
| 21.01.2026 | 42,85 | 43,60 | 42,68 | 43,38 | 2,60% | 4.410.557,00 |
| 20.01.2026 | 42,28 | 42,58 | 41,85 | 42,28 | -1,35% | 4.755.264,00 |
| 16.01.2026 | 43,43 | 43,64 | 42,82 | 42,86 | -1,22% | 4.374.942,00 |
| 15.01.2026 | 43,21 | 43,94 | 43,05 | 43,39 | 1,17% | 5.016.104,00 |
| 14.01.2026 | 43,94 | 44,17 | 42,44 | 42,89 | -2,06% | 13.218.351,00 |
| 13.01.2026 | 43,51 | 44,05 | 43,21 | 43,79 | 0,83% | 4.234.659,00 |
| 12.01.2026 | 43,89 | 44,00 | 43,26 | 43,43 | -0,87% | 4.130.215,00 |
| 09.01.2026 | 43,68 | 44,15 | 43,46 | 43,81 | 0,94% | 2.851.154,00 |
| 08.01.2026 | 43,21 | 43,94 | 42,99 | 43,40 | 0,39% | 4.378.401,00 |
| 07.01.2026 | 43,45 | 43,48 | 42,60 | 43,23 | -0,48% | 4.088.139,00 |
| 06.01.2026 | 41,92 | 43,69 | 41,72 | 43,44 | 3,40% | 5.927.006,00 |
| 05.01.2026 | 40,71 | 42,17 | 40,68 | 42,01 | 2,79% | 4.842.298,00 |
| 02.01.2026 | 40,44 | 40,89 | 40,19 | 40,87 | 1,67% | 4.140.280,00 |
| 31.12.2025 | 40,61 | 40,63 | 40,18 | 40,20 | -1,18% | 3.035.678,00 |
| 30.12.2025 | 40,91 | 41,01 | 40,53 | 40,68 | -0,51% | 3.032.351,00 |
| 29.12.2025 | 41,19 | 41,23 | 40,58 | 40,89 | -0,90% | 3.633.832,00 |
| 26.12.2025 | 41,07 | 41,31 | 40,91 | 41,26 | 0,46% | 2.614.773,00 |
| 24.12.2025 | 41,20 | 41,20 | 40,78 | 41,07 | 0,07% | 1.918.732,00 |
| 23.12.2025 | 41,39 | 41,47 | 40,99 | 41,04 | -1,06% | 5.732.973,00 |
| 22.12.2025 | 41,51 | 41,85 | 41,19 | 41,48 | 0,53% | 3.824.314,00 |
| 19.12.2025 | 40,86 | 41,47 | 40,63 | 41,26 | 1,85% | 14.466.558,00 |
| 18.12.2025 | 40,83 | 41,00 | 40,46 | 40,51 | -0,22% | 5.541.614,00 |
| 17.12.2025 | 40,44 | 40,98 | 40,23 | 40,60 | 0,37% | 4.649.428,00 |
| 16.12.2025 | 40,63 | 40,84 | 40,20 | 40,45 | -0,39% | 5.399.110,00 |
| 15.12.2025 | 41,37 | 41,49 | 40,36 | 40,61 | -0,78% | 5.956.384,00 |
| 12.12.2025 | 41,60 | 41,83 | 40,81 | 40,93 | -1,35% | 4.824.178,00 |
| 11.12.2025 | 40,91 | 41,80 | 40,87 | 41,49 | 1,29% | 3.176.962,00 |
| 10.12.2025 | 40,61 | 41,27 | 40,57 | 40,96 | 0,86% | 4.791.926,00 |
| 09.12.2025 | 40,39 | 41,13 | 40,35 | 40,61 | 0,07% | 3.662.029,00 |
| 08.12.2025 | 40,54 | 40,89 | 40,34 | 40,58 | 0,17% | 4.348.841,00 |
| 05.12.2025 | 39,90 | 40,77 | 39,81 | 40,51 | 1,73% | 4.490.858,00 |
| 04.12.2025 | 39,66 | 40,31 | 39,55 | 39,82 | 0,40% | 4.137.196,00 |
| 03.12.2025 | 39,66 | 40,10 | 39,43 | 39,66 | 0,35% | 3.983.857,00 |
| 02.12.2025 | 40,07 | 40,28 | 39,32 | 39,52 | -0,98% | 4.231.626,00 |
| 01.12.2025 | 39,35 | 40,48 | 38,93 | 39,91 | 0,35% | 5.806.161,00 |
| 28.11.2025 | 39,42 | 39,83 | 39,32 | 39,77 | 0,84% | 2.285.691,00 |
| 26.11.2025 | 38,82 | 39,56 | 38,78 | 39,44 | 1,70% | 4.048.519,00 |
| 25.11.2025 | 38,59 | 39,07 | 38,23 | 38,78 | 0,81% | 6.434.190,00 |
| 24.11.2025 | 38,60 | 38,89 | 38,22 | 38,47 | -0,18% | 7.856.109,00 |
| 21.11.2025 | 37,29 | 38,85 | 37,25 | 38,54 | 3,83% | 4.790.725,00 |
| 20.11.2025 | 38,41 | 38,46 | 37,05 | 37,12 | -2,01% | 6.992.263,00 |
| 19.11.2025 | 38,81 | 38,90 | 37,48 | 37,88 | -2,12% | 6.045.804,00 |
| 18.11.2025 | 38,44 | 39,17 | 38,14 | 38,70 | 0,13% | 5.952.898,00 |
| 17.11.2025 | 39,66 | 39,87 | 38,45 | 38,65 | -2,67% | 4.392.745,00 |
| 14.11.2025 | 40,02 | 40,53 | 39,63 | 39,71 | -2,19% | 6.756.281,00 |
| 13.11.2025 | 40,79 | 41,18 | 40,37 | 40,60 | -0,47% | 4.634.810,00 |
| 12.11.2025 | 40,54 | 41,23 | 40,54 | 40,79 | 0,97% | 5.695.342,00 |
| 11.11.2025 | 40,41 | 40,80 | 40,17 | 40,40 | 0,40% | 5.809.955,00 |
| 10.11.2025 | 40,00 | 40,40 | 39,38 | 40,24 | 1,11% | 5.786.035,00 |
| 07.11.2025 | 38,99 | 39,95 | 38,51 | 39,80 | 1,66% | 7.328.758,00 |
| 06.11.2025 | 39,25 | 40,11 | 38,88 | 39,15 | -1,21% | 11.063.833,00 |
| 05.11.2025 | 38,08 | 39,86 | 37,95 | 39,63 | 4,95% | 15.435.351,00 |
| 04.11.2025 | 34,24 | 37,96 | 34,08 | 37,76 | 8,85% | 21.012.421,00 |
| 03.11.2025 | 33,69 | 34,90 | 33,34 | 34,69 | -57,51% | 20.410.572,00 |
| 31.10.2025 | 81,38 | 83,13 | 81,07 | 81,65 | 0,22% | 4.005.314,00 |
| 30.10.2025 | 81,27 | 82,37 | 80,57 | 81,47 | -0,84% | 3.462.502,00 |
| 29.10.2025 | 81,53 | 83,40 | 81,53 | 82,16 | 0,32% | 3.423.405,00 |
| 28.10.2025 | 81,45 | 83,17 | 81,18 | 81,90 | 0,64% | 3.774.673,00 |
| 27.10.2025 | 81,15 | 82,43 | 80,82 | 81,38 | 0,46% | 2.714.726,00 |
| 24.10.2025 | 81,90 | 82,10 | 80,83 | 81,01 | -0,34% | 1.752.340,00 |
| 23.10.2025 | 80,45 | 81,73 | 80,21 | 81,29 | 1,98% | 1.907.792,00 |
| 22.10.2025 | 80,75 | 81,07 | 79,03 | 79,71 | -1,75% | 1.841.757,00 |
| 21.10.2025 | 81,00 | 81,82 | 80,85 | 81,13 | 0,22% | 2.233.472,00 |
| 20.10.2025 | 80,12 | 81,04 | 80,00 | 80,95 | 1,73% | 3.045.377,00 |
| 17.10.2025 | 78,40 | 80,12 | 78,28 | 79,57 | 1,84% | 3.728.741,00 |
| 16.10.2025 | 78,75 | 79,08 | 77,55 | 78,13 | -0,51% | 2.917.385,00 |
| 15.10.2025 | 78,27 | 79,65 | 77,86 | 78,53 | 1,22% | 2.776.276,00 |
| 14.10.2025 | 74,81 | 77,84 | 74,65 | 77,58 | 2,15% | 2.716.398,00 |
| 13.10.2025 | 74,74 | 76,88 | 74,74 | 75,95 | 3,05% | 2.369.440,00 |
| 10.10.2025 | 78,12 | 78,87 | 73,68 | 73,70 | -5,32% | 4.294.709,00 |
| 09.10.2025 | 79,27 | 79,30 | 77,51 | 77,84 | -0,68% | 2.264.152,00 |
| 08.10.2025 | 79,08 | 79,52 | 78,26 | 78,37 | -0,65% | 1.907.915,00 |
| 07.10.2025 | 80,95 | 81,25 | 78,49 | 78,88 | -2,40% | 2.597.448,00 |
| 06.10.2025 | 80,31 | 81,97 | 79,95 | 80,82 | 1,37% | 3.004.836,00 |
| 03.10.2025 | 81,25 | 81,77 | 79,70 | 79,73 | -1,56% | 286.827,00 |
| 02.10.2025 | 78,25 | 81,05 | 78,25 | 80,99 | 3,54% | 4.207.847,00 |
| 01.10.2025 | 77,75 | 78,73 | 77,46 | 78,22 | 0,41% | 2.792.094,00 |
| 30.09.2025 | 76,80 | 77,93 | 76,63 | 77,90 | 1,12% | 3.439.453,00 |
| 29.09.2025 | 76,94 | 77,46 | 76,03 | 77,04 | 1,13% | 3.001.615,00 |
| 26.09.2025 | 75,16 | 76,51 | 74,97 | 76,18 | 2,19% | 2.716.879,00 |
| 25.09.2025 | 75,65 | 75,89 | 74,26 | 74,55 | -1,66% | 2.390.126,00 |
| 24.09.2025 | 77,50 | 78,14 | 75,19 | 75,81 | -2,14% | 3.452.356,00 |
| 23.09.2025 | 78,64 | 79,20 | 77,44 | 77,47 | -1,01% | 4.516.267,00 |
| 22.09.2025 | 77,92 | 79,42 | 77,24 | 78,26 | 0,20% | 4.647.785,00 |
| 19.09.2025 | 78,23 | 78,40 | 77,06 | 78,10 | 0,00% | 6.643.598,00 |
| 18.09.2025 | 76,84 | 78,42 | 76,17 | 78,10 | 1,72% | 3.367.732,00 |
| 17.09.2025 | 77,32 | 78,88 | 76,51 | 76,78 | -0,51% | 3.768.866,00 |
| 16.09.2025 | 77,40 | 77,69 | 76,70 | 77,17 | 0,08% | 2.350.519,00 |