54,040€
-13,63%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 61,05 | 61,20 | 51,24 | 55,12 | -11,91% | - |
| 03.04.2025 | 66,73 | 66,73 | 62,57 | 62,57 | -9,41% | 615,00 |
| 02.04.2025 | 69,07 | 69,07 | 69,07 | 69,07 | 0,07% | - |
| 01.04.2025 | 68,72 | 69,02 | 68,67 | 69,02 | 1,78% | 1.521,00 |
| 31.03.2025 | 67,81 | 67,81 | 67,81 | 67,81 | -3,28% | - |
| 28.03.2025 | 70,19 | 70,19 | 70,11 | 70,11 | -0,27% | 360,00 |
| 27.03.2025 | 70,83 | 70,83 | 70,30 | 70,30 | -0,51% | 41,00 |
| 26.03.2025 | 70,66 | 70,66 | 70,66 | 70,66 | -0,65% | - |
| 25.03.2025 | 71,12 | 71,12 | 71,12 | 71,12 | 2,17% | - |
| 24.03.2025 | 69,61 | 69,61 | 69,61 | 69,61 | -1,72% | - |
| 21.03.2025 | 70,83 | 70,83 | 70,83 | 70,83 | -0,38% | - |
| 20.03.2025 | 71,10 | 71,10 | 71,10 | 71,10 | 0,03% | 66,00 |
| 19.03.2025 | 70,44 | 71,08 | 70,44 | 71,08 | -0,17% | 150,00 |
| 18.03.2025 | 70,83 | 71,20 | 70,83 | 71,20 | 1,21% | 290,00 |
| 17.03.2025 | 70,35 | 70,35 | 70,35 | 70,35 | 2,06% | - |
| 14.03.2025 | 69,12 | 69,12 | 68,93 | 68,93 | -0,25% | 100,00 |
| 13.03.2025 | 69,10 | 69,10 | 69,10 | 69,10 | -1,93% | - |
| 12.03.2025 | 69,93 | 70,46 | 69,93 | 70,46 | -0,10% | 66,00 |
| 11.03.2025 | 70,53 | 70,53 | 70,53 | 70,53 | -0,90% | - |
| 10.03.2025 | 71,74 | 71,74 | 71,17 | 71,17 | -1,69% | 427,00 |
| 07.03.2025 | 72,61 | 72,61 | 72,39 | 72,39 | -1,24% | 36,00 |
| 06.03.2025 | 73,30 | 73,30 | 73,30 | 73,30 | 0,94% | - |
| 05.03.2025 | 73,12 | 73,53 | 72,62 | 72,62 | -3,20% | 223,00 |
| 04.03.2025 | 75,02 | 75,02 | 75,02 | 75,02 | -1,95% | - |
| 03.03.2025 | 78,02 | 78,02 | 76,51 | 76,51 | -1,83% | 640,00 |
| 28.02.2025 | 77,68 | 77,94 | 77,68 | 77,94 | 0,30% | 333,00 |
| 27.02.2025 | 77,71 | 77,71 | 77,71 | 77,71 | -0,28% | - |
| 26.02.2025 | 77,93 | 77,93 | 77,93 | 77,93 | 0,21% | - |
| 25.02.2025 | 77,92 | 77,92 | 77,77 | 77,77 | -1,07% | 130,00 |
| 24.02.2025 | 77,68 | 78,61 | 77,68 | 78,61 | -0,18% | 100,00 |
| 21.02.2025 | 78,75 | 78,75 | 78,75 | 78,75 | 0,05% | - |
| 20.02.2025 | 78,71 | 78,71 | 78,71 | 78,71 | -2,14% | - |
| 19.02.2025 | 80,43 | 80,43 | 80,43 | 80,43 | 1,13% | - |
| 18.02.2025 | 79,53 | 79,53 | 79,53 | 79,53 | 0,33% | - |
| 17.02.2025 | 79,27 | 79,27 | 79,27 | 79,27 | -1,12% | 6,00 |
| 14.02.2025 | 80,17 | 80,17 | 80,17 | 80,17 | 1,29% | - |
| 13.02.2025 | 78,33 | 79,15 | 78,33 | 79,15 | 0,94% | 188,00 |
| 12.02.2025 | 78,41 | 78,41 | 78,41 | 78,41 | -0,87% | - |
| 11.02.2025 | 73,65 | 79,10 | 73,65 | 79,10 | 7,96% | 940,00 |
| 10.02.2025 | 73,27 | 73,27 | 73,27 | 73,27 | -1,51% | - |
| 07.02.2025 | 74,39 | 74,39 | 74,39 | 74,39 | 0,40% | - |
| 06.02.2025 | 74,09 | 74,09 | 74,09 | 74,09 | 0,69% | - |
| 05.02.2025 | 73,80 | 73,80 | 73,58 | 73,58 | 0,11% | 266,00 |
| 04.02.2025 | 73,58 | 73,58 | 73,50 | 73,50 | -0,54% | 34,00 |
| 03.02.2025 | 73,90 | 73,90 | 73,90 | 73,90 | 0,45% | - |
| 31.01.2025 | 73,57 | 73,57 | 73,57 | 73,57 | 0,37% | - |
| 30.01.2025 | 73,30 | 73,30 | 73,30 | 73,30 | 0,47% | - |
| 29.01.2025 | 72,96 | 72,96 | 72,96 | 72,96 | -0,45% | - |
| 28.01.2025 | 73,21 | 73,38 | 73,21 | 73,29 | 1,36% | 226,00 |
| 27.01.2025 | 73,33 | 73,33 | 72,31 | 72,31 | -3,06% | 25,00 |
| 24.01.2025 | 74,53 | 74,59 | 74,53 | 74,59 | -0,16% | 270,00 |
| 23.01.2025 | 74,33 | 74,71 | 74,33 | 74,71 | -0,47% | 200,00 |
| 22.01.2025 | 75,24 | 75,24 | 75,06 | 75,06 | -0,36% | 753,00 |
| 21.01.2025 | 74,56 | 75,33 | 74,56 | 75,33 | 0,86% | 123,00 |
| 20.01.2025 | 74,94 | 74,95 | 74,69 | 74,69 | 0,48% | 249,00 |
| 17.01.2025 | 74,33 | 74,33 | 74,33 | 74,33 | 0,58% | - |
| 16.01.2025 | 73,90 | 73,90 | 73,90 | 73,90 | 1,34% | - |
| 15.01.2025 | 72,92 | 72,92 | 72,92 | 72,92 | 0,10% | - |
| 14.01.2025 | 72,41 | 72,85 | 72,41 | 72,85 | 2,84% | 48,00 |
| 13.01.2025 | 70,84 | 70,84 | 70,84 | 70,84 | -1,73% | - |
| 10.01.2025 | 72,09 | 72,09 | 72,09 | 72,09 | 0,22% | - |
| 09.01.2025 | 71,99 | 71,99 | 71,90 | 71,93 | -0,98% | 121,00 |
| 08.01.2025 | 72,44 | 72,64 | 72,44 | 72,64 | 0,75% | 38,00 |
| 07.01.2025 | 72,10 | 72,10 | 72,10 | 72,10 | -0,50% | - |
| 06.01.2025 | 72,32 | 72,46 | 72,06 | 72,46 | -1,04% | 122,00 |
| 03.01.2025 | 73,22 | 73,22 | 73,22 | 73,22 | -0,34% | - |
| 02.01.2025 | 73,47 | 73,47 | 73,47 | 73,47 | 0,34% | - |
| 30.12.2024 | 73,22 | 73,22 | 73,22 | 73,22 | -0,91% | - |
| 27.12.2024 | 73,89 | 73,89 | 73,89 | 73,89 | 0,56% | - |
| 23.12.2024 | 73,95 | 73,95 | 73,48 | 73,48 | -0,47% | 55,00 |
| 20.12.2024 | 73,83 | 73,83 | 73,83 | 73,83 | -0,70% | - |
| 19.12.2024 | 74,39 | 74,39 | 74,35 | 74,35 | -2,20% | 628,00 |
| 18.12.2024 | 76,02 | 76,02 | 76,02 | 76,02 | -0,09% | - |
| 17.12.2024 | 75,95 | 76,09 | 75,95 | 76,09 | -0,92% | 300,00 |
| 16.12.2024 | 76,67 | 77,27 | 76,67 | 76,80 | -0,78% | 27,00 |
| 13.12.2024 | 77,78 | 77,78 | 77,13 | 77,40 | -0,59% | 1.927,00 |
| 12.12.2024 | 77,67 | 77,86 | 77,67 | 77,86 | 0,09% | 15,00 |
| 11.12.2024 | 77,79 | 77,79 | 77,79 | 77,79 | -1,36% | - |
| 10.12.2024 | 78,86 | 78,86 | 78,86 | 78,86 | -1,43% | - |
| 09.12.2024 | 78,28 | 80,00 | 78,28 | 80,00 | 3,84% | 392,00 |
| 06.12.2024 | 77,04 | 77,04 | 77,04 | 77,04 | -1,36% | - |
| 05.12.2024 | 78,10 | 78,10 | 78,10 | 78,10 | -0,19% | - |
| 04.12.2024 | 78,64 | 78,64 | 78,25 | 78,25 | -1,19% | 232,00 |
| 03.12.2024 | 79,57 | 79,57 | 79,19 | 79,19 | 0,10% | 6,00 |
| 02.12.2024 | 79,11 | 79,11 | 79,11 | 79,11 | 0,48% | - |
| 29.11.2024 | 78,73 | 78,73 | 78,73 | 78,73 | -0,61% | - |
| 28.11.2024 | 79,31 | 79,31 | 79,21 | 79,21 | -0,64% | 300,00 |
| 27.11.2024 | 79,76 | 79,76 | 79,72 | 79,72 | -0,80% | 180,00 |
| 26.11.2024 | 80,36 | 80,36 | 80,36 | 80,36 | 1,03% | - |
| 25.11.2024 | 79,54 | 79,54 | 79,54 | 79,54 | 0,89% | - |
| 22.11.2024 | 78,84 | 78,84 | 78,84 | 78,84 | -0,31% | - |
| 21.11.2024 | 77,58 | 79,25 | 77,36 | 79,09 | 2,80% | - |
| 20.11.2024 | 76,93 | 76,93 | 76,93 | 76,93 | -0,19% | - |
| 19.11.2024 | 77,08 | 77,08 | 77,08 | 77,08 | -0,44% | - |
| 18.11.2024 | 77,42 | 77,42 | 77,42 | 77,42 | -1,00% | - |
| 15.11.2024 | 78,20 | 78,20 | 78,20 | 78,20 | -0,80% | - |
| 14.11.2024 | 78,83 | 78,83 | 78,83 | 78,83 | 2,05% | - |
| 13.11.2024 | 77,25 | 77,25 | 77,25 | 77,25 | -1,45% | - |
| 12.11.2024 | 78,39 | 78,39 | 78,39 | 78,39 | 0,14% | - |
| 11.11.2024 | 78,28 | 78,28 | 78,28 | 78,28 | -2,30% | - |