46,860$
-2,76%
Echtzeit-Aktienkurs DuPont de Nemours
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.463.510,00 |
| 28.07.2026 | 140,47 | 142,67 | 139,49 | 140,77 | 0,58% | 1.338.859,00 |
| 27.07.2026 | 138,73 | 140,03 | 137,44 | 139,96 | 1,64% | 1.079.389,00 |
| 24.07.2026 | 137,81 | 138,94 | 137,08 | 137,70 | 0,22% | 800.513,00 |
| 23.07.2026 | 138,44 | 139,89 | 136,10 | 137,40 | -1,60% | 1.248.311,00 |
| 22.07.2026 | 138,80 | 142,18 | 138,80 | 139,64 | 0,61% | 1.035.896,00 |
| 21.07.2026 | 137,00 | 139,53 | 135,52 | 138,79 | 2,24% | 1.456.528,00 |
| 20.07.2026 | 135,89 | 138,47 | 134,91 | 135,75 | 0,34% | 1.349.753,00 |
| 17.07.2026 | 132,34 | 135,80 | 132,34 | 135,29 | 0,74% | 1.311.933,00 |
| 16.07.2026 | 133,58 | 135,16 | 132,34 | 134,29 | -0,42% | 1.185.131,00 |
| 15.07.2026 | 134,17 | 135,63 | 132,76 | 134,86 | 0,51% | 1.091.542,00 |
| 14.07.2026 | 133,98 | 135,34 | 133,08 | 134,17 | 1,14% | 745.707,00 |
| 13.07.2026 | 135,00 | 135,90 | 131,99 | 132,66 | -1,50% | 1.009.661,00 |
| 10.07.2026 | 135,04 | 136,18 | 134,12 | 134,68 | -0,08% | 1.051.753,00 |
| 09.07.2026 | 138,14 | 138,60 | 134,51 | 134,79 | -1,59% | 1.403.186,00 |
| 08.07.2026 | 137,77 | 138,04 | 133,73 | 136,97 | -1,89% | 1.348.318,00 |
| 07.07.2026 | 140,21 | 140,93 | 137,76 | 139,61 | -1,02% | 1.435.841,00 |
| 06.07.2026 | 140,43 | 141,99 | 139,87 | 141,05 | 0,81% | 1.312.300,00 |
| 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% | 1.444.290,00 |
| 30.06.2026 | 136,31 | 136,60 | 134,80 | 135,64 | -0,07% | 1.649.918,00 |
| 29.06.2026 | 135,77 | 136,19 | 132,13 | 135,74 | -1,08% | 1.913.091,00 |
| 26.06.2026 | 136,35 | 137,22 | 131,14 | 137,22 | -0,42% | 3.014.413,00 |
| 25.06.2026 | 139,53 | 141,22 | 135,89 | 137,80 | -0,01% | 1.770.303,00 |
| 24.06.2026 | 144,75 | 144,85 | 136,77 | 137,82 | 195,31% | 1.990.758,00 |
| 23.06.2026 | 47,43 | 47,88 | 46,59 | 46,67 | -3,15% | 3.534.925,00 |
| 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% | 2.934.677,00 |
| 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% | 2.675.715,00 |
| 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% | 6.374.205,00 |
| 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% | 4.551.686,00 |
| 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 |
| 08.05.2026 | 49,33 | 49,80 | 48,73 | 49,76 | 2,89% | 3.956.972,00 |
| 07.05.2026 | 49,85 | 50,14 | 48,30 | 48,36 | -3,42% | 3.776.308,00 |
| 06.05.2026 | 49,66 | 50,30 | 48,60 | 50,07 | 1,69% | 5.916.679,00 |
| 05.05.2026 | 46,14 | 50,16 | 46,14 | 49,24 | 8,43% | 7.146.317,00 |
| 04.05.2026 | 46,06 | 46,24 | 44,84 | 45,41 | -1,79% | 3.637.777,00 |
| 01.05.2026 | 45,81 | 46,39 | 45,49 | 46,24 | 1,27% | 3.269.870,00 |
| 30.04.2026 | 45,09 | 46,01 | 44,72 | 45,66 | 2,33% | 3.995.975,00 |
| 29.04.2026 | 45,37 | 45,76 | 44,50 | 44,62 | -1,57% | 2.609.682,00 |
| 28.04.2026 | 46,84 | 46,90 | 45,15 | 45,33 | -2,91% | 2.480.431,00 |
| 27.04.2026 | 46,31 | 47,09 | 46,22 | 46,69 | 0,78% | 2.378.854,00 |
| 24.04.2026 | 46,54 | 46,54 | 45,80 | 46,33 | -0,09% | 2.704.078,00 |
| 23.04.2026 | 46,26 | 46,45 | 45,66 | 46,37 | 0,85% | 2.550.187,00 |
| 22.04.2026 | 47,20 | 47,36 | 45,67 | 45,98 | -1,56% | 3.207.077,00 |
| 21.04.2026 | 46,99 | 47,45 | 46,44 | 46,71 | -0,62% | 3.532.858,00 |
| 20.04.2026 | 47,31 | 47,60 | 46,78 | 47,00 | -0,74% | 2.212.939,00 |
| 17.04.2026 | 46,97 | 48,08 | 46,75 | 47,35 | 1,28% | 3.502.587,00 |
| 16.04.2026 | 46,21 | 46,80 | 46,00 | 46,75 | 1,50% | 2.909.855,00 |
| 15.04.2026 | 46,74 | 46,74 | 45,67 | 46,06 | -1,33% | 3.212.910,00 |
| 14.04.2026 | 47,17 | 47,36 | 46,21 | 46,68 | -1,00% | 2.532.013,00 |
| 13.04.2026 | 46,88 | 47,30 | 46,52 | 47,15 | -0,21% | 3.089.709,00 |
| 10.04.2026 | 47,83 | 47,83 | 47,08 | 47,25 | -0,36% | 2.195.511,00 |
| 09.04.2026 | 47,47 | 48,22 | 47,33 | 47,42 | -0,90% | 2.931.970,00 |
| 08.04.2026 | 47,18 | 47,89 | 46,80 | 47,85 | 5,10% | 3.374.728,00 |
| 07.04.2026 | 45,66 | 45,66 | 44,98 | 45,53 | -0,09% | 2.852.069,00 |
| 06.04.2026 | 45,43 | 45,59 | 44,86 | 45,57 | 0,20% | 2.643.901,00 |
| 02.04.2026 | 45,42 | 46,27 | 44,93 | 45,48 | -1,58% | 2.674.205,00 |
| 01.04.2026 | 46,31 | 46,96 | 46,05 | 46,21 | 0,90% | 3.338.594,00 |
| 31.03.2026 | 44,99 | 46,21 | 44,75 | 45,80 | 3,57% | 3.957.473,00 |
| 30.03.2026 | 45,73 | 45,83 | 43,93 | 44,22 | -2,30% | 4.538.355,00 |
| 27.03.2026 | 45,75 | 46,03 | 45,12 | 45,26 | -1,65% | 3.500.573,00 |
| 26.03.2026 | 45,89 | 46,47 | 45,75 | 46,02 | -0,67% | 2.671.882,00 |
| 25.03.2026 | 46,00 | 46,44 | 45,56 | 46,33 | 2,21% | 2.946.722,00 |
| 24.03.2026 | 43,73 | 45,79 | 43,58 | 45,33 | 2,70% | 4.276.821,00 |
| 23.03.2026 | 43,84 | 44,97 | 43,48 | 44,14 | 4,01% | 5.502.727,00 |
| 20.03.2026 | 43,74 | 43,92 | 42,04 | 42,44 | -2,48% | 10.006.904,00 |
| 19.03.2026 | 43,31 | 43,82 | 42,64 | 43,52 | -1,09% | 4.549.759,00 |
| 18.03.2026 | 45,10 | 45,40 | 43,92 | 44,00 | -3,38% | 4.570.606,00 |
| 17.03.2026 | 45,89 | 46,21 | 45,45 | 45,54 | 0,31% | 2.511.896,00 |
| 16.03.2026 | 45,35 | 46,08 | 45,23 | 45,40 | 1,11% | 2.853.702,00 |
| 13.03.2026 | 45,68 | 45,92 | 44,74 | 44,90 | -0,97% | 2.689.008,00 |
| 12.03.2026 | 45,38 | 45,60 | 44,70 | 45,34 | -1,41% | 5.451.339,00 |
| 11.03.2026 | 45,80 | 46,00 | 45,13 | 45,99 | 0,04% | 3.759.806,00 |
| 10.03.2026 | 45,36 | 46,75 | 44,81 | 45,97 | 1,61% | 3.120.819,00 |
| 09.03.2026 | 44,18 | 45,44 | 43,05 | 45,24 | -0,04% | 5.276.260,00 |