75,170€
0,15%
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 | 75,39 | 75,48 | 74,84 | 75,17 | -0,16% | - |
| 21.01.2025 | 75,00 | 75,70 | 74,91 | 75,29 | 0,70% | 300,00 |
| 20.01.2025 | 75,20 | 75,91 | 74,18 | 74,77 | -0,86% | - |
| 17.01.2025 | 74,62 | 76,19 | 74,59 | 75,42 | 1,34% | - |
| 16.01.2025 | 74,18 | 77,82 | 73,09 | 74,42 | 0,51% | - |
| 15.01.2025 | 73,17 | 74,47 | 73,04 | 74,05 | 1,33% | 50,00 |
| 14.01.2025 | 72,72 | 73,49 | 72,18 | 73,07 | 0,32% | - |
| 13.01.2025 | 71,04 | 72,87 | 70,55 | 72,84 | 2,66% | - |
| 10.01.2025 | 72,27 | 72,44 | 70,72 | 70,96 | -1,69% | - |
| 09.01.2025 | 72,18 | 72,32 | 72,03 | 72,18 | 0,03% | - |
| 08.01.2025 | 72,65 | 73,03 | 71,67 | 72,16 | -0,60% | - |
| 07.01.2025 | 72,33 | 73,48 | 72,09 | 72,59 | 0,22% | - |
| 06.01.2025 | 72,47 | 73,39 | 71,88 | 72,43 | -0,10% | - |
| 03.01.2025 | 73,60 | 73,77 | 72,22 | 72,50 | -1,38% | - |
| 02.01.2025 | 73,70 | 74,63 | 73,47 | 73,52 | 0,95% | - |
| 30.12.2024 | 73,27 | 73,55 | 72,83 | 72,83 | -0,95% | - |
| 27.12.2024 | 74,14 | 74,33 | 73,12 | 73,52 | -0,49% | - |
| 23.12.2024 | 74,28 | 74,47 | 73,52 | 73,89 | -0,23% | - |
| 20.12.2024 | 74,05 | 74,70 | 73,44 | 74,06 | -0,07% | - |
| 19.12.2024 | 74,85 | 75,86 | 74,10 | 74,11 | -0,94% | - |
| 18.12.2024 | 76,38 | 76,79 | 74,81 | 74,81 | -2,07% | 804,00 |
| 17.12.2024 | 76,06 | 76,96 | 75,53 | 76,40 | 0,28% | - |
| 16.12.2024 | 76,96 | 77,31 | 76,01 | 76,19 | -1,05% | - |
| 13.12.2024 | 77,97 | 78,10 | 76,69 | 77,00 | -1,19% | - |
| 12.12.2024 | 77,79 | 78,28 | 77,42 | 77,93 | -0,20% | 250,00 |
| 11.12.2024 | 77,97 | 78,52 | 77,55 | 78,09 | 0,10% | 804,00 |
| 10.12.2024 | 79,10 | 79,46 | 77,74 | 78,01 | -1,50% | - |
| 09.12.2024 | 78,48 | 80,45 | 78,30 | 79,20 | 1,03% | - |
| 06.12.2024 | 77,25 | 78,54 | 76,96 | 78,39 | 1,54% | - |
| 05.12.2024 | 78,48 | 78,49 | 77,03 | 77,20 | -1,64% | - |
| 04.12.2024 | 79,09 | 79,45 | 77,62 | 78,49 | -0,58% | 642,00 |
| 03.12.2024 | 79,75 | 79,92 | 78,81 | 78,95 | -0,95% | - |
| 02.12.2024 | 79,30 | 80,04 | 79,10 | 79,71 | 0,86% | - |
| 29.11.2024 | 79,19 | 79,68 | 78,84 | 79,03 | -0,85% | - |
| 28.11.2024 | 79,63 | 79,76 | 79,54 | 79,70 | 0,41% | - |
| 27.11.2024 | 80,04 | 80,24 | 79,16 | 79,38 | -0,79% | - |
| 26.11.2024 | 80,63 | 80,67 | 79,51 | 80,01 | -0,55% | - |
| 25.11.2024 | 79,95 | 80,53 | 79,56 | 80,45 | 0,59% | - |
| 22.11.2024 | 79,07 | 80,34 | 78,92 | 79,98 | 1,29% | - |
| 21.11.2024 | 77,60 | 79,27 | 77,48 | 78,96 | 1,67% | - |
| 20.11.2024 | 77,38 | 77,78 | 77,05 | 77,66 | 1,15% | - |
| 19.11.2024 | 77,35 | 77,62 | 76,32 | 76,78 | -0,67% | - |
| 18.11.2024 | 77,70 | 77,70 | 76,91 | 77,29 | -0,55% | - |
| 15.11.2024 | 78,42 | 79,14 | 77,54 | 77,72 | -1,59% | - |
| 14.11.2024 | 78,95 | 79,53 | 78,65 | 78,98 | -0,01% | - |
| 13.11.2024 | 77,30 | 79,05 | 77,16 | 78,99 | 1,94% | - |
| 12.11.2024 | 78,58 | 78,90 | 77,41 | 77,48 | -1,27% | 666,00 |
| 11.11.2024 | 78,62 | 79,61 | 78,24 | 78,48 | -0,08% | - |
| 08.11.2024 | 80,35 | 80,60 | 78,25 | 78,54 | -2,01% | - |
| 07.11.2024 | 78,63 | 80,28 | 76,50 | 80,15 | 2,04% | 1.002,00 |
| 06.11.2024 | 81,25 | 82,38 | 78,54 | 78,55 | 0,37% | - |
| 05.11.2024 | 75,92 | 80,29 | 75,71 | 78,26 | 3,98% | 165,00 |
| 04.11.2024 | 75,72 | 76,36 | 74,82 | 75,26 | -1,23% | 170,00 |
| 01.11.2024 | 76,34 | 76,86 | 75,95 | 76,20 | -0,49% | - |
| 31.10.2024 | 76,45 | 77,12 | 76,19 | 76,58 | -0,36% | - |
| 30.10.2024 | 77,05 | 77,84 | 76,53 | 76,85 | -0,08% | - |
| 29.10.2024 | 77,58 | 77,65 | 76,85 | 76,92 | -0,70% | - |
| 28.10.2024 | 77,44 | 78,12 | 76,97 | 77,46 | 0,40% | - |
| 25.10.2024 | 77,80 | 78,03 | 77,02 | 77,15 | -0,80% | - |
| 24.10.2024 | 78,07 | 78,76 | 77,33 | 77,77 | -0,59% | - |
| 23.10.2024 | 78,35 | 78,99 | 77,76 | 78,23 | -0,52% | - |
| 22.10.2024 | 78,31 | 78,77 | 77,67 | 78,64 | 0,22% | - |
| 21.10.2024 | 78,31 | 78,73 | 77,95 | 78,47 | 0,19% | 66,00 |
| 18.10.2024 | 78,59 | 78,90 | 78,12 | 78,32 | -0,13% | - |
| 17.10.2024 | 78,51 | 79,32 | 78,41 | 78,42 | -0,17% | - |
| 16.10.2024 | 77,73 | 78,88 | 77,50 | 78,56 | 0,93% | - |
| 15.10.2024 | 79,82 | 79,92 | 77,51 | 77,84 | -2,30% | 33,00 |
| 14.10.2024 | 79,17 | 79,72 | 78,89 | 79,67 | 0,66% | - |
| 11.10.2024 | 78,90 | 79,30 | 78,40 | 79,14 | 0,25% | - |
| 10.10.2024 | 78,48 | 79,00 | 77,85 | 78,94 | 0,82% | - |
| 09.10.2024 | 76,89 | 78,69 | 76,83 | 78,30 | 1,74% | - |
| 08.10.2024 | 78,22 | 78,45 | 76,79 | 76,96 | -1,76% | 544,00 |
| 07.10.2024 | 79,76 | 79,77 | 77,33 | 78,33 | -1,77% | - |
| 04.10.2024 | 79,08 | 80,41 | 78,98 | 79,74 | 0,91% | - |
| 03.10.2024 | 79,71 | 79,78 | 78,51 | 79,02 | -0,82% | - |
| 02.10.2024 | 79,26 | 80,22 | 78,99 | 79,67 | 0,29% | - |
| 01.10.2024 | 79,93 | 80,78 | 79,15 | 79,44 | -0,73% | - |
| 30.09.2024 | 80,17 | 80,48 | 79,23 | 80,03 | -0,18% | - |
| 27.09.2024 | 79,87 | 80,64 | 79,50 | 80,17 | 0,50% | 110,00 |
| 26.09.2024 | 77,35 | 79,93 | 77,28 | 79,77 | 3,24% | - |
| 25.09.2024 | 77,56 | 78,00 | 76,84 | 77,27 | -0,87% | - |
| 24.09.2024 | 75,64 | 78,11 | 75,61 | 77,95 | 3,05% | - |
| 23.09.2024 | 74,84 | 75,76 | 74,70 | 75,65 | 1,31% | - |
| 20.09.2024 | 74,47 | 74,91 | 73,34 | 74,67 | 0,23% | - |
| 19.09.2024 | 74,90 | 75,67 | 74,37 | 74,50 | -0,12% | - |
| 18.09.2024 | 74,60 | 74,97 | 74,12 | 74,59 | 0,03% | - |
| 17.09.2024 | 73,67 | 74,80 | 73,66 | 74,57 | 1,20% | - |
| 16.09.2024 | 73,37 | 74,21 | 73,19 | 73,68 | 0,27% | - |
| 13.09.2024 | 72,54 | 73,89 | 72,50 | 73,48 | 1,14% | - |
| 12.09.2024 | 72,70 | 73,15 | 72,05 | 72,65 | 0,20% | 600,00 |
| 11.09.2024 | 71,67 | 72,62 | 70,70 | 72,51 | 0,56% | - |
| 10.09.2024 | 71,95 | 72,49 | 71,59 | 72,10 | 0,02% | - |
| 09.09.2024 | 71,64 | 73,20 | 71,63 | 72,09 | 1,00% | - |
| 06.09.2024 | 73,24 | 73,85 | 70,89 | 71,37 | -2,62% | - |
| 05.09.2024 | 73,71 | 74,01 | 73,01 | 73,29 | -0,61% | - |
| 04.09.2024 | 74,00 | 74,83 | 73,71 | 73,74 | -0,87% | - |
| 03.09.2024 | 76,09 | 76,45 | 74,05 | 74,39 | -2,30% | 200,00 |
| 02.09.2024 | 76,23 | 76,24 | 75,92 | 76,14 | -0,07% | - |
| 30.08.2024 | 75,04 | 76,50 | 74,39 | 76,20 | 1,39% | - |
| 29.08.2024 | 74,32 | 75,72 | 74,29 | 75,15 | 1,17% | - |