42,355€
-0,68%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 42,53 | 42,61 | 42,01 | 42,26 | -0,91% | 320,00 |
| 26.02.2026 | 42,65 | 42,65 | 42,65 | 42,65 | -1,83% | - |
| 25.02.2026 | 43,09 | 43,44 | 43,09 | 43,44 | 2,44% | 520,00 |
| 24.02.2026 | 42,41 | 42,41 | 42,41 | 42,41 | 0,49% | - |
| 23.02.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,68% | - |
| 20.02.2026 | 42,73 | 42,73 | 42,49 | 42,49 | -2,18% | 48,00 |
| 19.02.2026 | 43,48 | 43,48 | 43,39 | 43,44 | -0,66% | 446,00 |
| 18.02.2026 | 42,78 | 43,73 | 42,78 | 43,73 | 2,38% | 132,00 |
| 17.02.2026 | 42,11 | 42,71 | 42,11 | 42,71 | 1,10% | 400,00 |
| 16.02.2026 | 42,32 | 42,37 | 42,25 | 42,25 | 1,73% | 178,00 |
| 13.02.2026 | 41,56 | 41,56 | 41,53 | 41,53 | -4,10% | 150,00 |
| 12.02.2026 | 43,36 | 43,62 | 43,30 | 43,30 | 2,34% | 85,00 |
| 11.02.2026 | 41,38 | 42,31 | 41,38 | 42,31 | 7,24% | 531,00 |
| 10.02.2026 | 39,46 | 39,46 | 39,46 | 39,46 | 0,19% | - |
| 09.02.2026 | 39,27 | 39,38 | 39,27 | 39,38 | -0,33% | 170,00 |
| 06.02.2026 | 38,61 | 39,51 | 38,61 | 39,51 | 1,23% | 100,00 |
| 05.02.2026 | 40,59 | 40,59 | 39,03 | 39,03 | 2,04% | 50,00 |
| 04.02.2026 | 38,25 | 38,25 | 38,25 | 38,25 | 1,78% | - |
| 03.02.2026 | 37,60 | 37,60 | 37,58 | 37,58 | 2,52% | 240,00 |
| 02.02.2026 | 36,66 | 36,66 | 36,66 | 36,66 | -1,45% | - |
| 30.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,45% | - |
| 29.01.2026 | 37,23 | 37,66 | 36,71 | 37,03 | -0,08% | 891,00 |
| 28.01.2026 | 37,06 | 37,06 | 37,06 | 37,06 | -0,86% | - |
| 27.01.2026 | 37,12 | 37,38 | 37,12 | 37,38 | 0,21% | 40,00 |
| 26.01.2026 | 37,01 | 37,30 | 37,01 | 37,30 | 0,34% | 229,00 |
| 23.01.2026 | 37,18 | 37,18 | 37,18 | 37,18 | 0,46% | 25,00 |
| 22.01.2026 | 37,01 | 37,01 | 37,01 | 37,01 | 2,46% | - |
| 21.01.2026 | 36,12 | 36,12 | 36,12 | 36,12 | 1,45% | - |
| 20.01.2026 | 36,20 | 36,20 | 35,60 | 35,60 | -2,47% | 23,00 |
| 19.01.2026 | 36,53 | 36,53 | 36,44 | 36,50 | -2,05% | 180,00 |
| 16.01.2026 | 37,27 | 37,42 | 37,27 | 37,27 | 1,13% | 503,00 |
| 15.01.2026 | 36,85 | 36,85 | 36,85 | 36,85 | -1,40% | - |
| 14.01.2026 | 37,38 | 37,38 | 37,38 | 37,38 | 0,19% | - |
| 13.01.2026 | 37,15 | 37,31 | 37,15 | 37,31 | 0,00% | 75,00 |
| 12.01.2026 | 37,34 | 37,49 | 37,28 | 37,31 | 0,31% | 665,00 |
| 09.01.2026 | 37,19 | 37,19 | 37,19 | 37,19 | 1,28% | - |
| 08.01.2026 | 36,84 | 36,84 | 36,72 | 36,72 | -0,92% | 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 |