37,500€
1,19%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 36,95 | 37,37 | 36,69 | 37,21 | 0,39% | 42,00 |
| 07.01.2026 | 37,10 | 37,10 | 37,06 | 37,06 | -0,38% | 50,00 |
| 06.01.2026 | 35,79 | 37,20 | 35,79 | 37,20 | 6,59% | 50,00 |
| 05.01.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 2,14% | - |
| 02.01.2026 | 34,17 | 34,17 | 34,17 | 34,17 | -1,88% | - |
| 30.12.2025 | 34,63 | 34,83 | 34,60 | 34,83 | -0,07% | 278,00 |
| 29.12.2025 | 34,93 | 34,93 | 34,85 | 34,85 | -1,12% | 30,00 |
| 23.12.2025 | 35,09 | 35,25 | 35,09 | 35,25 | 0,40% | 582,00 |
| 22.12.2025 | 35,16 | 35,16 | 35,11 | 35,11 | 1,69% | 85,00 |
| 19.12.2025 | 34,47 | 34,54 | 34,47 | 34,52 | -0,20% | 71,00 |
| 18.12.2025 | 34,49 | 34,59 | 34,49 | 34,59 | 0,29% | 172,00 |
| 17.12.2025 | 34,49 | 34,49 | 34,49 | 34,49 | 0,25% | - |
| 16.12.2025 | 34,38 | 34,41 | 34,38 | 34,41 | -1,39% | 139,00 |
| 15.12.2025 | 34,89 | 34,89 | 34,89 | 34,89 | -0,26% | - |
| 12.12.2025 | 35,25 | 35,25 | 34,98 | 34,98 | -0,33% | 4,00 |
| 11.12.2025 | 34,80 | 35,10 | 34,75 | 35,10 | 0,80% | 290,00 |
| 10.12.2025 | 34,90 | 34,90 | 34,82 | 34,82 | 0,13% | 270,00 |
| 09.12.2025 | 34,77 | 35,02 | 34,77 | 34,77 | 0,22% | 322,00 |
| 08.12.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 1,58% | - |
| 05.12.2025 | 34,08 | 34,16 | 34,08 | 34,16 | 0,57% | 120,00 |
| 04.12.2025 | 34,00 | 34,10 | 33,96 | 33,96 | 0,30% | 316,00 |
| 03.12.2025 | 33,90 | 34,09 | 33,86 | 33,86 | -1,30% | 525,00 |
| 02.12.2025 | 34,30 | 34,37 | 34,30 | 34,31 | 1,02% | 472,00 |
| 01.12.2025 | 34,06 | 34,06 | 33,96 | 33,96 | 0,32% | 18,00 |
| 28.11.2025 | 33,85 | 33,85 | 33,85 | 33,85 | -0,22% | 12,00 |
| 27.11.2025 | 33,93 | 33,93 | 33,93 | 33,93 | 1,40% | - |
| 26.11.2025 | 33,46 | 33,46 | 33,46 | 33,46 | 0,74% | - |
| 25.11.2025 | 33,29 | 33,47 | 33,21 | 33,21 | -0,18% | 1.129,00 |
| 24.11.2025 | 33,47 | 33,47 | 33,27 | 33,27 | 1,39% | 229,00 |
| 21.11.2025 | 32,20 | 32,82 | 32,08 | 32,82 | -1,29% | 93,00 |
| 20.11.2025 | 33,06 | 33,25 | 33,06 | 33,25 | 0,15% | 10,00 |
| 19.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,50% | - |
| 18.11.2025 | 33,09 | 33,31 | 33,03 | 33,03 | -3,25% | 63,00 |
| 17.11.2025 | 34,14 | 34,14 | 34,14 | 34,14 | -1,81% | - |
| 14.11.2025 | 34,77 | 34,77 | 34,77 | 34,77 | -1,22% | - |
| 13.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,00% | 1.400,00 |
| 12.11.2025 | 34,85 | 34,85 | 34,85 | 34,85 | -0,58% | - |
| 11.11.2025 | 34,70 | 35,06 | 34,67 | 35,06 | 0,26% | 287,00 |
| 10.11.2025 | 34,68 | 34,97 | 34,68 | 34,97 | 4,51% | 134,00 |
| 07.11.2025 | 33,96 | 33,96 | 33,46 | 33,46 | -1,53% | 250,00 |
| 06.11.2025 | 34,27 | 35,29 | 33,98 | 33,98 | -1,41% | 605,00 |
| 05.11.2025 | 32,72 | 34,46 | 32,72 | 34,46 | 8,03% | 245,00 |
| 04.11.2025 | 29,79 | 31,90 | 29,79 | 31,90 | 5,93% | 50,00 |
| 03.11.2025 | 29,35 | 30,12 | 29,35 | 30,12 | -57,11% | 100,00 |
| 31.10.2025 | 70,22 | 70,22 | 70,22 | 70,22 | -0,68% | - |
| 30.10.2025 | 70,63 | 70,70 | 70,63 | 70,70 | 0,41% | 16,00 |
| 29.10.2025 | 70,41 | 70,41 | 70,41 | 70,41 | -0,83% | - |
| 28.10.2025 | 69,59 | 71,00 | 69,59 | 71,00 | 0,98% | 106,00 |
| 27.10.2025 | 70,31 | 70,31 | 70,31 | 70,31 | 0,41% | - |
| 24.10.2025 | 70,02 | 70,02 | 70,02 | 70,02 | 1,52% | - |
| 23.10.2025 | 68,87 | 69,15 | 68,87 | 68,97 | -1,22% | 119,00 |
| 22.10.2025 | 69,82 | 69,82 | 69,82 | 69,82 | 0,59% | - |
| 21.10.2025 | 69,41 | 69,41 | 69,41 | 69,41 | 1,42% | 64,00 |
| 20.10.2025 | 68,44 | 68,44 | 68,44 | 68,44 | 3,38% | - |
| 17.10.2025 | 66,20 | 66,20 | 66,20 | 66,20 | -1,43% | - |
| 16.10.2025 | 67,16 | 67,16 | 67,16 | 67,16 | 0,21% | - |
| 15.10.2025 | 66,87 | 67,02 | 66,87 | 67,02 | 3,27% | 1,00 |
| 14.10.2025 | 64,90 | 64,90 | 64,90 | 64,90 | -0,83% | - |
| 13.10.2025 | 64,44 | 65,44 | 64,44 | 65,44 | 0,68% | 310,00 |
| 10.10.2025 | 67,24 | 67,24 | 65,00 | 65,00 | -3,66% | 50,00 |
| 09.10.2025 | 67,35 | 67,47 | 67,35 | 67,47 | -0,16% | 150,00 |
| 08.10.2025 | 67,73 | 67,80 | 67,56 | 67,58 | -2,34% | 187,00 |
| 07.10.2025 | 68,94 | 69,20 | 68,94 | 69,20 | 1,05% | 100,00 |
| 06.10.2025 | 68,08 | 68,48 | 68,08 | 68,48 | -0,78% | 21,00 |
| 03.10.2025 | 69,02 | 69,02 | 69,02 | 69,02 | 3,60% | - |
| 02.10.2025 | 66,62 | 66,62 | 66,62 | 66,62 | 1,26% | - |
| 01.10.2025 | 65,79 | 65,79 | 65,79 | 65,79 | 0,40% | - |
| 30.09.2025 | 65,53 | 65,53 | 65,53 | 65,53 | -0,14% | - |
| 29.09.2025 | 65,07 | 65,62 | 65,07 | 65,62 | 1,67% | 67,00 |
| 26.09.2025 | 63,63 | 64,54 | 63,63 | 64,54 | 0,20% | 50,00 |
| 25.09.2025 | 64,41 | 64,41 | 64,41 | 64,41 | -0,91% | - |
| 24.09.2025 | 65,45 | 65,45 | 65,00 | 65,00 | -1,95% | 35,00 |
| 23.09.2025 | 66,29 | 66,29 | 66,29 | 66,29 | -0,29% | - |
| 22.09.2025 | 66,33 | 66,48 | 66,10 | 66,48 | 0,50% | 289,00 |
| 19.09.2025 | 66,15 | 66,15 | 66,15 | 66,15 | 1,47% | - |
| 18.09.2025 | 65,19 | 65,19 | 65,19 | 65,19 | 0,42% | - |
| 17.09.2025 | 64,92 | 64,92 | 64,92 | 64,92 | -0,70% | - |
| 16.09.2025 | 65,38 | 65,38 | 65,38 | 65,38 | -1,18% | - |
| 15.09.2025 | 65,79 | 66,16 | 65,79 | 66,16 | -0,20% | 20,00 |
| 12.09.2025 | 66,29 | 66,29 | 66,29 | 66,29 | 0,78% | - |
| 11.09.2025 | 65,10 | 66,20 | 64,77 | 65,78 | 0,43% | - |
| 10.09.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 0,23% | - |
| 09.09.2025 | 66,05 | 66,34 | 65,17 | 65,35 | -0,18% | 125,00 |
| 08.09.2025 | 66,46 | 66,56 | 64,91 | 65,47 | -0,70% | 20,00 |
| 05.09.2025 | 65,93 | 65,93 | 65,93 | 65,93 | 1,56% | - |
| 04.09.2025 | 64,70 | 64,92 | 64,70 | 64,92 | -0,12% | 100,00 |
| 03.09.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -0,70% | - |
| 02.09.2025 | 65,46 | 65,46 | 65,46 | 65,46 | 0,12% | - |
| 01.09.2025 | 65,38 | 65,38 | 65,38 | 65,38 | -0,82% | - |
| 29.08.2025 | 65,92 | 65,92 | 65,92 | 65,92 | -0,23% | - |
| 28.08.2025 | 66,60 | 66,77 | 66,07 | 66,07 | -0,48% | 484,00 |
| 27.08.2025 | 66,39 | 66,39 | 66,39 | 66,39 | 0,82% | - |
| 26.08.2025 | 65,92 | 65,92 | 65,85 | 65,85 | 0,06% | 28,00 |
| 25.08.2025 | 65,81 | 65,81 | 65,81 | 65,81 | 2,62% | - |
| 22.08.2025 | 64,13 | 64,13 | 64,13 | 64,13 | 0,56% | - |
| 21.08.2025 | 63,77 | 63,77 | 63,77 | 63,77 | 1,16% | - |
| 20.08.2025 | 63,04 | 63,04 | 63,04 | 63,04 | 0,91% | - |
| 19.08.2025 | 62,47 | 62,47 | 62,47 | 62,47 | -0,06% | - |
| 18.08.2025 | 62,51 | 62,51 | 62,51 | 62,51 | -0,79% | - |
| 15.08.2025 | 63,01 | 63,01 | 63,01 | 63,01 | 0,02% | - |