36,738€
-2,03%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 37,53 | 37,98 | 36,41 | 36,74 | -2,25% | - |
| 19.03.2026 | 38,38 | 38,39 | 37,17 | 37,58 | -2,01% | - |
| 18.03.2026 | 39,66 | 39,73 | 38,31 | 38,35 | -2,83% | - |
| 17.03.2026 | 39,32 | 40,07 | 39,25 | 39,47 | 0,11% | - |
| 16.03.2026 | 39,55 | 40,07 | 39,30 | 39,43 | 0,43% | - |
| 13.03.2026 | 39,34 | 40,00 | 39,16 | 39,26 | -0,32% | - |
| 12.03.2026 | 39,52 | 39,70 | 38,78 | 39,39 | -0,80% | - |
| 11.03.2026 | 39,60 | 39,91 | 39,01 | 39,70 | 0,16% | - |
| 10.03.2026 | 38,96 | 40,11 | 38,53 | 39,64 | 1,87% | - |
| 09.03.2026 | 38,57 | 39,12 | 37,25 | 38,91 | -0,21% | - |
| 06.03.2026 | 40,30 | 40,41 | 38,26 | 38,99 | -3,17% | - |
| 05.03.2026 | 41,37 | 41,59 | 40,07 | 40,27 | -2,49% | - |
| 04.03.2026 | 41,34 | 42,16 | 41,16 | 41,30 | -0,63% | 185,00 |
| 03.03.2026 | 42,17 | 42,21 | 40,74 | 41,56 | -2,13% | 4.400,00 |
| 02.03.2026 | 41,93 | 42,72 | 41,19 | 42,47 | 0,25% | - |
| 27.02.2026 | 42,52 | 42,60 | 41,99 | 42,36 | -0,66% | 9.500,00 |
| 26.02.2026 | 42,85 | 43,28 | 42,17 | 42,64 | -0,77% | - |
| 25.02.2026 | 43,28 | 43,69 | 42,38 | 42,97 | -0,92% | - |
| 24.02.2026 | 42,68 | 43,48 | 42,52 | 43,37 | 2,08% | - |
| 23.02.2026 | 42,33 | 42,94 | 41,87 | 42,49 | -0,65% | - |
| 20.02.2026 | 42,86 | 43,26 | 42,26 | 42,77 | 0,18% | - |
| 19.02.2026 | 43,60 | 43,81 | 42,57 | 42,69 | -2,02% | - |
| 18.02.2026 | 43,03 | 43,96 | 43,01 | 43,57 | 1,47% | - |
| 17.02.2026 | 42,16 | 42,97 | 41,93 | 42,94 | 1,51% | 1.700,00 |
| 16.02.2026 | 42,40 | 42,54 | 42,22 | 42,30 | 0,02% | - |
| 13.02.2026 | 41,67 | 42,36 | 41,25 | 42,29 | 1,76% | - |
| 12.02.2026 | 43,60 | 44,30 | 41,53 | 41,56 | -4,22% | - |
| 11.02.2026 | 41,42 | 43,65 | 41,23 | 43,39 | 4,53% | - |
| 10.02.2026 | 39,51 | 41,64 | 39,49 | 41,51 | 5,00% | 34.128,00 |
| 09.02.2026 | 39,25 | 39,62 | 38,90 | 39,53 | -0,01% | - |
| 06.02.2026 | 38,65 | 39,63 | 38,61 | 39,54 | 2,04% | - |
| 05.02.2026 | 40,62 | 40,65 | 38,34 | 38,75 | -4,41% | - |
| 04.02.2026 | 38,37 | 40,63 | 38,19 | 40,53 | 5,84% | - |
| 03.02.2026 | 37,72 | 38,85 | 37,67 | 38,30 | 1,63% | - |
| 02.02.2026 | 36,59 | 37,76 | 36,56 | 37,68 | 1,69% | - |
| 30.01.2026 | 37,07 | 37,30 | 36,36 | 37,06 | -0,55% | - |
| 29.01.2026 | 37,30 | 37,65 | 36,71 | 37,26 | -0,15% | - |
| 28.01.2026 | 37,34 | 37,58 | 36,98 | 37,32 | 0,66% | - |
| 27.01.2026 | 37,32 | 37,52 | 36,97 | 37,07 | -0,35% | - |
| 26.01.2026 | 37,18 | 37,59 | 37,12 | 37,20 | -0,24% | 1.551,00 |
| 23.01.2026 | 37,37 | 37,85 | 37,08 | 37,29 | 0,27% | - |
| 22.01.2026 | 37,19 | 38,29 | 37,08 | 37,19 | 0,22% | - |
| 21.01.2026 | 36,15 | 37,31 | 35,95 | 37,11 | 2,89% | - |
| 20.01.2026 | 36,29 | 36,29 | 35,72 | 36,07 | -1,21% | - |
| 19.01.2026 | 36,53 | 36,64 | 36,40 | 36,51 | -1,19% | 1.392,00 |
| 16.01.2026 | 37,48 | 37,53 | 36,92 | 36,95 | -1,18% | 4.400,00 |
| 15.01.2026 | 36,85 | 37,84 | 36,83 | 37,39 | 1,49% | - |
| 14.01.2026 | 37,54 | 37,89 | 36,50 | 36,84 | -2,05% | - |
| 13.01.2026 | 37,22 | 37,74 | 37,09 | 37,61 | 1,01% | - |
| 12.01.2026 | 37,34 | 37,68 | 37,05 | 37,23 | -1,20% | - |
| 09.01.2026 | 37,29 | 37,93 | 37,24 | 37,69 | 1,16% | - |
| 08.01.2026 | 36,90 | 37,72 | 36,63 | 37,25 | 0,66% | - |
| 07.01.2026 | 37,10 | 37,27 | 36,45 | 37,01 | -0,35% | - |
| 06.01.2026 | 35,85 | 37,36 | 35,69 | 37,14 | 3,79% | 648,00 |
| 05.01.2026 | 35,05 | 35,96 | 34,81 | 35,79 | 2,90% | - |
| 02.01.2026 | 34,23 | 34,89 | 34,14 | 34,78 | 0,56% | - |
| 30.12.2025 | 34,69 | 34,97 | 34,58 | 34,58 | -0,63% | - |
| 29.12.2025 | 35,04 | 35,07 | 34,51 | 34,80 | 0,06% | 36,00 |
| 23.12.2025 | 35,19 | 35,24 | 34,77 | 34,78 | -1,51% | - |
| 22.12.2025 | 35,32 | 35,57 | 35,03 | 35,32 | 0,17% | - |
| 19.12.2025 | 34,58 | 35,26 | 34,51 | 35,26 | 2,01% | - |
| 18.12.2025 | 34,64 | 34,94 | 34,53 | 34,56 | -0,05% | 885,00 |
| 17.12.2025 | 34,57 | 34,94 | 34,42 | 34,58 | 0,26% | - |
| 16.12.2025 | 34,38 | 34,66 | 34,14 | 34,49 | -0,20% | - |
| 15.12.2025 | 34,99 | 35,26 | 34,34 | 34,56 | -0,78% | - |
| 12.12.2025 | 35,37 | 35,61 | 34,74 | 34,83 | -1,60% | - |
| 11.12.2025 | 34,86 | 35,56 | 34,75 | 35,40 | 0,73% | - |
| 10.12.2025 | 34,91 | 35,29 | 34,71 | 35,14 | 0,53% | - |
| 09.12.2025 | 34,88 | 35,38 | 34,68 | 34,96 | 0,19% | - |
| 08.12.2025 | 34,79 | 35,15 | 34,57 | 34,89 | 0,37% | 101,00 |
| 05.12.2025 | 34,22 | 35,04 | 34,07 | 34,76 | 1,83% | - |
| 04.12.2025 | 34,05 | 34,53 | 33,88 | 34,14 | 0,40% | - |
| 03.12.2025 | 34,01 | 34,37 | 33,87 | 34,00 | -0,28% | - |
| 02.12.2025 | 34,34 | 34,68 | 33,88 | 34,10 | -0,94% | - |
| 01.12.2025 | 34,12 | 34,85 | 33,49 | 34,42 | 1,09% | - |
| 28.11.2025 | 34,02 | 34,39 | 33,92 | 34,05 | -0,60% | - |
| 27.11.2025 | 34,01 | 34,26 | 34,01 | 34,26 | 0,85% | 50,00 |
| 26.11.2025 | 33,62 | 34,13 | 33,54 | 33,97 | 0,98% | - |
| 25.11.2025 | 33,38 | 33,78 | 33,06 | 33,64 | 0,84% | - |
| 24.11.2025 | 33,58 | 33,75 | 33,14 | 33,36 | -0,53% | - |
| 21.11.2025 | 32,24 | 33,77 | 32,06 | 33,53 | 3,42% | - |
| 20.11.2025 | 33,21 | 33,70 | 32,24 | 32,42 | -1,40% | - |
| 19.11.2025 | 33,38 | 33,67 | 32,53 | 32,89 | -2,07% | - |
| 18.11.2025 | 33,30 | 33,82 | 32,88 | 33,58 | 0,89% | 15,00 |
| 17.11.2025 | 34,28 | 34,40 | 33,17 | 33,28 | -2,94% | - |
| 14.11.2025 | 34,87 | 34,89 | 34,11 | 34,29 | -1,69% | - |
| 13.11.2025 | 35,28 | 35,42 | 34,71 | 34,88 | -1,02% | - |
| 12.11.2025 | 34,98 | 35,60 | 34,81 | 35,24 | 1,35% | 20,00 |
| 11.11.2025 | 34,80 | 35,20 | 34,63 | 34,77 | 0,03% | - |
| 10.11.2025 | 34,68 | 34,97 | 34,07 | 34,76 | 1,87% | 464,00 |
| 07.11.2025 | 34,01 | 34,57 | 33,30 | 34,12 | 0,18% | - |
| 06.11.2025 | 34,32 | 35,80 | 31,49 | 34,06 | -0,80% | 620,00 |
| 05.11.2025 | 32,91 | 34,69 | 32,83 | 34,34 | 4,33% | - |
| 04.11.2025 | 29,83 | 32,92 | 29,71 | 32,91 | 9,07% | - |
| 03.11.2025 | 70,80 | 70,80 | 28,97 | 30,17 | -57,32% | - |
| 31.10.2025 | 70,43 | 72,06 | 70,14 | 70,70 | 0,04% | - |
| 30.10.2025 | 70,74 | 71,17 | 69,69 | 70,67 | -0,33% | - |
| 29.10.2025 | 70,60 | 71,61 | 70,05 | 70,91 | 0,69% | - |
| 28.10.2025 | 69,75 | 71,33 | 69,66 | 70,42 | 0,86% | - |
| 27.10.2025 | 70,28 | 70,80 | 69,50 | 69,82 | -0,75% | - |