34,170€
-2,93%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.08.2025 | 63,07 | 63,18 | 63,00 | 63,00 | 2,56% | 46,00 |
| 13.08.2025 | 61,43 | 61,43 | 61,43 | 61,43 | 2,28% | - |
| 12.08.2025 | 60,06 | 60,06 | 60,06 | 60,06 | -0,15% | - |
| 11.08.2025 | 60,20 | 60,20 | 60,15 | 60,15 | -1,39% | 1.964,00 |
| 08.08.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,10% | 100,00 |
| 07.08.2025 | 60,94 | 60,94 | 60,94 | 60,94 | -2,99% | - |
| 06.08.2025 | 62,82 | 62,82 | 62,82 | 62,82 | 0,30% | - |
| 05.08.2025 | 61,67 | 64,42 | 61,67 | 62,63 | 3,55% | 21,00 |
| 04.08.2025 | 60,48 | 60,48 | 60,48 | 60,48 | -2,53% | - |
| 01.08.2025 | 62,78 | 62,78 | 62,05 | 62,05 | -2,02% | 172,00 |
| 31.07.2025 | 63,60 | 63,60 | 63,33 | 63,33 | -0,97% | 40,00 |
| 30.07.2025 | 64,28 | 64,28 | 63,95 | 63,95 | -0,98% | 100,00 |
| 29.07.2025 | 64,75 | 64,75 | 64,58 | 64,58 | -0,45% | 400,00 |
| 28.07.2025 | 64,87 | 64,87 | 64,87 | 64,87 | 1,93% | - |
| 25.07.2025 | 63,64 | 63,64 | 63,64 | 63,64 | -1,91% | - |
| 24.07.2025 | 64,88 | 64,88 | 64,88 | 64,88 | -0,60% | - |
| 23.07.2025 | 66,10 | 66,10 | 65,27 | 65,27 | 0,48% | 222,00 |
| 22.07.2025 | 64,93 | 64,96 | 64,93 | 64,96 | -0,37% | 150,00 |
| 21.07.2025 | 65,22 | 65,22 | 65,20 | 65,20 | 1,67% | 105,00 |
| 18.07.2025 | 64,13 | 64,13 | 64,13 | 64,13 | 0,75% | - |
| 17.07.2025 | 63,65 | 63,65 | 63,65 | 63,65 | 0,38% | - |
| 16.07.2025 | 63,41 | 63,41 | 63,41 | 63,41 | -1,17% | - |
| 15.07.2025 | 64,16 | 64,16 | 64,16 | 64,16 | 0,17% | - |
| 14.07.2025 | 64,05 | 64,05 | 64,05 | 64,05 | -1,28% | - |
| 11.07.2025 | 64,72 | 64,88 | 64,72 | 64,88 | 1,45% | 100,00 |
| 10.07.2025 | 63,95 | 63,95 | 63,95 | 63,95 | -0,28% | - |
| 09.07.2025 | 63,32 | 64,13 | 63,32 | 64,13 | 2,92% | 39,00 |
| 08.07.2025 | 62,05 | 62,31 | 62,05 | 62,31 | 0,29% | 14,00 |
| 07.07.2025 | 62,13 | 62,13 | 62,13 | 62,13 | -0,18% | - |
| 04.07.2025 | 62,24 | 62,24 | 62,24 | 62,24 | -0,54% | - |
| 03.07.2025 | 61,71 | 62,58 | 61,71 | 62,58 | 2,83% | 84,00 |
| 02.07.2025 | 60,63 | 60,86 | 60,63 | 60,86 | 4,59% | 235,00 |
| 01.07.2025 | 57,94 | 58,19 | 57,94 | 58,19 | -1,24% | 366,00 |
| 30.06.2025 | 58,92 | 58,92 | 58,92 | 58,92 | -0,14% | - |