75,130€
-0,27%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 75,47 | 75,47 | 74,85 | 75,12 | -0,29% | 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% | - |
| 08.11.2024 | 80,12 | 80,12 | 80,12 | 80,12 | 2,13% | - |
| 07.11.2024 | 78,25 | 78,45 | 78,25 | 78,45 | -4,21% | 120,00 |
| 06.11.2024 | 80,43 | 81,90 | 80,43 | 81,90 | 8,69% | 50,00 |
| 05.11.2024 | 75,35 | 75,35 | 75,35 | 75,35 | -0,45% | - |
| 04.11.2024 | 75,69 | 75,69 | 75,69 | 75,69 | -0,63% | - |
| 01.11.2024 | 76,17 | 76,17 | 76,17 | 76,17 | -0,37% | - |
| 31.10.2024 | 76,43 | 76,45 | 76,43 | 76,45 | -0,56% | 13,00 |
| 30.10.2024 | 76,98 | 76,98 | 76,88 | 76,88 | -0,38% | 256,00 |
| 29.10.2024 | 77,17 | 77,17 | 77,17 | 77,17 | -0,41% | - |
| 28.10.2024 | 77,49 | 77,49 | 77,49 | 77,49 | -0,35% | - |
| 25.10.2024 | 77,76 | 77,76 | 77,76 | 77,76 | -0,74% | 2,00 |
| 24.10.2024 | 77,97 | 78,34 | 77,97 | 78,34 | 0,23% | 214,00 |
| 23.10.2024 | 78,16 | 78,16 | 78,16 | 78,16 | 0,66% | - |
| 22.10.2024 | 78,00 | 78,00 | 77,65 | 77,65 | -0,93% | 100,00 |
| 21.10.2024 | 78,38 | 78,38 | 78,38 | 78,38 | -0,13% | - |
| 18.10.2024 | 78,48 | 78,48 | 78,48 | 78,48 | 0,01% | - |
| 17.10.2024 | 78,30 | 78,59 | 78,30 | 78,47 | 1,24% | 81,00 |
| 16.10.2024 | 77,51 | 77,51 | 77,51 | 77,51 | -2,60% | 18,00 |
| 15.10.2024 | 79,58 | 79,58 | 79,58 | 79,58 | 0,24% | - |
| 14.10.2024 | 78,93 | 79,39 | 78,93 | 79,39 | 0,88% | 15,00 |
| 11.10.2024 | 78,67 | 78,70 | 78,51 | 78,70 | 0,18% | 364,00 |
| 10.10.2024 | 78,26 | 78,56 | 78,26 | 78,56 | 2,44% | 41,00 |
| 09.10.2024 | 76,67 | 76,69 | 76,67 | 76,69 | -1,68% | 21,00 |
| 08.10.2024 | 78,00 | 78,00 | 78,00 | 78,00 | 0,30% | - |
| 07.10.2024 | 78,69 | 78,69 | 77,77 | 77,77 | -1,36% | 607,00 |
| 04.10.2024 | 78,84 | 78,84 | 78,84 | 78,84 | -0,54% | - |
| 03.10.2024 | 79,48 | 79,48 | 79,27 | 79,27 | -0,68% | 80,00 |
| 02.10.2024 | 79,02 | 79,81 | 79,02 | 79,81 | 0,15% | 43,00 |
| 01.10.2024 | 79,69 | 79,69 | 79,69 | 79,69 | -0,30% | - |
| 30.09.2024 | 79,93 | 79,93 | 79,93 | 79,93 | -0,58% | - |
| 27.09.2024 | 79,73 | 80,40 | 79,73 | 80,40 | 2,47% | 197,00 |
| 26.09.2024 | 77,11 | 78,46 | 77,10 | 78,46 | 1,36% | 207,00 |
| 25.09.2024 | 77,34 | 77,41 | 77,34 | 77,41 | 0,83% | 26,00 |
| 24.09.2024 | 75,43 | 76,77 | 75,43 | 76,77 | 2,58% | 50,00 |
| 23.09.2024 | 74,84 | 74,84 | 74,84 | 74,84 | 0,81% | - |
| 20.09.2024 | 74,24 | 74,24 | 74,24 | 74,24 | -1,25% | - |
| 19.09.2024 | 74,63 | 75,18 | 74,63 | 75,18 | 1,02% | 57,00 |
| 18.09.2024 | 74,36 | 74,42 | 74,36 | 74,42 | 0,20% | 400,00 |
| 17.09.2024 | 73,46 | 74,27 | 73,46 | 74,27 | 1,56% | 85,00 |
| 16.09.2024 | 73,13 | 73,13 | 73,13 | 73,13 | 1,12% | 55,00 |
| 13.09.2024 | 72,32 | 72,32 | 72,32 | 72,32 | -0,22% | - |
| 12.09.2024 | 72,48 | 72,48 | 72,48 | 72,48 | 1,43% | - |
| 11.09.2024 | 71,46 | 71,46 | 71,46 | 71,46 | -0,42% | - |
| 10.09.2024 | 71,74 | 71,76 | 71,74 | 71,76 | 0,46% | 500,00 |
| 09.09.2024 | 71,43 | 71,43 | 71,43 | 71,43 | -2,19% | - |
| 06.09.2024 | 73,03 | 73,03 | 73,03 | 73,03 | -0,61% | - |
| 05.09.2024 | 73,48 | 73,48 | 73,48 | 73,48 | -0,42% | 20,00 |
| 04.09.2024 | 73,79 | 73,79 | 73,79 | 73,79 | -2,75% | - |
| 03.09.2024 | 75,88 | 75,88 | 75,88 | 75,88 | -0,05% | - |
| 02.09.2024 | 76,00 | 76,00 | 75,92 | 75,92 | 1,52% | 10,00 |
| 30.08.2024 | 74,82 | 74,82 | 74,78 | 74,78 | -0,40% | 161,00 |
| 29.08.2024 | 74,10 | 75,08 | 74,10 | 75,08 | 1,71% | 2,00 |