65,700$
-0,53%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 77,30 | 77,50 | 75,43 | 75,78 | -2,19% | 1.839.952,00 |
| 06.02.2025 | 77,50 | 77,61 | 76,91 | 77,48 | 0,48% | 2.320.885,00 |
| 05.02.2025 | 76,71 | 77,55 | 76,34 | 77,11 | 0,14% | 2.621.536,00 |
| 04.02.2025 | 77,00 | 77,17 | 76,28 | 77,00 | 1,21% | 2.125.942,00 |
| 03.02.2025 | 75,37 | 76,43 | 74,22 | 76,08 | -0,94% | 2.413.587,00 |
| 31.01.2025 | 76,47 | 77,03 | 76,25 | 76,80 | 0,18% | 2.729.564,00 |
| 30.01.2025 | 76,54 | 76,84 | 75,96 | 76,66 | 0,24% | 2.299.216,00 |
| 29.01.2025 | 76,09 | 77,01 | 75,86 | 76,48 | 0,20% | 1.642.407,00 |
| 28.01.2025 | 76,57 | 76,80 | 76,00 | 76,33 | -0,43% | 1.628.918,00 |
| 27.01.2025 | 77,00 | 77,38 | 75,15 | 76,66 | -0,90% | 2.866.062,00 |
| 24.01.2025 | 78,43 | 78,49 | 77,15 | 77,36 | -1,09% | 1.581.996,00 |
| 23.01.2025 | 77,70 | 78,22 | 77,42 | 78,21 | 0,76% | 1.436.468,00 |
| 22.01.2025 | 78,24 | 78,61 | 77,53 | 77,62 | -1,07% | 1.570.720,00 |
| 21.01.2025 | 78,04 | 78,72 | 77,95 | 78,46 | 1,28% | 1.838.671,00 |
| 17.01.2025 | 77,26 | 78,34 | 77,09 | 77,47 | 1,06% | 3.241.467,00 |
| 16.01.2025 | 76,50 | 76,69 | 75,08 | 76,66 | 0,55% | 2.317.236,00 |
| 15.01.2025 | 76,40 | 76,77 | 75,80 | 76,24 | 1,28% | 1.756.240,00 |
| 14.01.2025 | 74,80 | 75,74 | 74,25 | 75,28 | 1,14% | 2.895.111,00 |
| 13.01.2025 | 72,78 | 74,45 | 72,40 | 74,43 | 2,38% | 2.168.979,00 |
| 10.01.2025 | 73,64 | 73,85 | 72,43 | 72,70 | -2,35% | 2.879.160,00 |
| 08.01.2025 | 74,81 | 74,83 | 73,91 | 74,45 | -0,84% | 2.298.267,00 |
| 07.01.2025 | 75,50 | 76,23 | 74,60 | 75,08 | -0,24% | 2.584.120,00 |
| 06.01.2025 | 75,38 | 76,16 | 74,76 | 75,26 | 0,68% | 2.672.940,00 |
| 03.01.2025 | 75,73 | 75,79 | 74,38 | 74,75 | -0,90% | 2.511.410,00 |
| 02.01.2025 | 76,65 | 76,88 | 75,39 | 75,43 | -1,08% | 2.185.506,00 |
| 31.12.2024 | 76,19 | 76,64 | 75,79 | 76,25 | 0,39% | 1.254.748,00 |
| 30.12.2024 | 76,03 | 76,34 | 75,46 | 75,95 | -0,89% | 1.226.913,00 |
| 27.12.2024 | 76,75 | 77,57 | 76,16 | 76,63 | -0,79% | 1.390.162,00 |
| 26.12.2024 | 76,83 | 77,50 | 76,73 | 77,24 | -0,01% | 973.515,00 |
| 24.12.2024 | 76,82 | 77,44 | 76,57 | 77,25 | 0,48% | 545.511,00 |
| 23.12.2024 | 76,95 | 77,25 | 76,38 | 76,88 | -0,52% | 1.584.579,00 |
| 20.12.2024 | 76,47 | 77,91 | 76,47 | 77,28 | 0,56% | 4.854.483,00 |
| 19.12.2024 | 78,11 | 78,40 | 76,81 | 76,85 | -0,99% | 2.272.889,00 |
| 18.12.2024 | 80,41 | 80,61 | 77,51 | 77,62 | -3,13% | 2.055.046,00 |
| 17.12.2024 | 79,93 | 80,77 | 79,68 | 80,13 | 0,07% | 1.707.800,00 |
| 16.12.2024 | 80,50 | 81,16 | 79,88 | 80,07 | -0,95% | 2.294.181,00 |
| 13.12.2024 | 81,10 | 81,52 | 80,52 | 80,84 | -0,88% | 1.364.055,00 |
| 12.12.2024 | 81,94 | 82,22 | 81,32 | 81,56 | -0,45% | 1.119.548,00 |
| 11.12.2024 | 82,04 | 82,31 | 81,39 | 81,93 | -0,18% | 1.637.918,00 |
| 10.12.2024 | 83,32 | 83,54 | 81,75 | 82,08 | -1,75% | 1.711.065,00 |
| 09.12.2024 | 83,82 | 85,12 | 83,44 | 83,54 | 0,87% | 3.137.016,00 |
| 06.12.2024 | 81,90 | 82,90 | 81,64 | 82,82 | 1,32% | 2.789.850,00 |
| 05.12.2024 | 82,45 | 82,63 | 81,53 | 81,74 | -0,95% | 1.605.732,00 |
| 04.12.2024 | 82,79 | 82,79 | 81,66 | 82,52 | -0,51% | 2.070.694,00 |
| 03.12.2024 | 84,00 | 84,19 | 82,88 | 82,94 | -0,93% | 1.915.955,00 |
| 02.12.2024 | 84,09 | 84,09 | 82,98 | 83,72 | 0,16% | 1.622.534,00 |
| 29.11.2024 | 83,21 | 84,03 | 83,11 | 83,59 | -0,37% | 1.162.709,00 |