62,020€
2,95%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 60,57 | 60,57 | 60,57 | 60,57 | 0,55% | - |
| 15.05.2025 | 60,50 | 60,50 | 60,24 | 60,24 | -4,38% | 215,00 |
| 14.05.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -1,13% | - |
| 13.05.2025 | 63,72 | 63,72 | 63,72 | 63,72 | 5,92% | - |
| 12.05.2025 | 60,16 | 60,16 | 60,16 | 60,16 | 2,07% | 6,00 |
| 09.05.2025 | 58,94 | 58,94 | 58,94 | 58,94 | 2,01% | - |
| 08.05.2025 | 57,92 | 57,92 | 57,78 | 57,78 | 0,14% | 107,00 |
| 07.05.2025 | 57,39 | 57,70 | 57,39 | 57,70 | 0,68% | 197,00 |
| 06.05.2025 | 57,31 | 57,31 | 57,31 | 57,31 | -2,35% | - |
| 05.05.2025 | 58,81 | 58,81 | 58,69 | 58,69 | 0,62% | 64,00 |
| 02.05.2025 | 58,33 | 58,33 | 58,33 | 58,33 | 1,58% | 100,00 |
| 30.04.2025 | 57,42 | 57,42 | 57,42 | 57,42 | -0,14% | - |
| 29.04.2025 | 57,52 | 57,52 | 57,50 | 57,50 | -0,24% | 70,00 |
| 28.04.2025 | 57,36 | 57,64 | 57,36 | 57,64 | -1,37% | 10,00 |
| 25.04.2025 | 58,44 | 58,44 | 58,44 | 58,44 | 1,44% | - |
| 24.04.2025 | 55,27 | 57,61 | 55,27 | 57,61 | 3,95% | 43,00 |
| 23.04.2025 | 55,43 | 55,43 | 55,42 | 55,42 | 4,43% | 50,00 |
| 22.04.2025 | 52,25 | 53,07 | 52,25 | 53,07 | 1,03% | 50,00 |
| 17.04.2025 | 52,53 | 52,53 | 52,53 | 52,53 | -0,36% | - |
| 16.04.2025 | 52,58 | 52,72 | 52,58 | 52,72 | -0,90% | 424,00 |
| 15.04.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 2,21% | - |
| 14.04.2025 | 52,05 | 52,05 | 52,05 | 52,05 | 2,26% | - |
| 11.04.2025 | 50,90 | 50,90 | 50,90 | 50,90 | -5,27% | - |
| 10.04.2025 | 55,90 | 55,90 | 53,73 | 53,73 | 11,21% | 163,00 |
| 09.04.2025 | 48,32 | 48,32 | 48,32 | 48,32 | -10,86% | - |
| 08.04.2025 | 53,37 | 54,20 | 53,37 | 54,20 | 2,19% | 100,00 |
| 07.04.2025 | 50,91 | 53,04 | 50,91 | 53,04 | -12,92% | 630,00 |
| 04.04.2025 | 60,91 | 60,91 | 60,91 | 60,91 | -2,65% | - |
| 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% | - |