34,255€
0,85%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.10.2025 | 70,24 | 70,53 | 69,51 | 70,35 | 1,52% | - |
| 23.10.2025 | 69,23 | 70,34 | 69,07 | 69,30 | -0,76% | - |
| 22.10.2025 | 70,02 | 70,26 | 68,01 | 69,83 | 0,11% | - |
| 21.10.2025 | 69,59 | 70,46 | 69,48 | 69,75 | 0,32% | - |
| 20.10.2025 | 68,58 | 69,57 | 68,54 | 69,53 | 2,22% | - |
| 17.10.2025 | 66,23 | 68,64 | 65,76 | 68,02 | 1,99% | - |
| 16.10.2025 | 67,39 | 68,01 | 66,38 | 66,70 | -0,71% | - |
| 15.10.2025 | 67,00 | 68,53 | 66,90 | 67,17 | 1,05% | - |
| 14.10.2025 | 65,15 | 67,05 | 64,50 | 66,47 | 1,30% | - |
| 13.10.2025 | 64,48 | 66,43 | 64,38 | 65,62 | 2,95% | - |
| 10.10.2025 | 67,35 | 68,20 | 63,64 | 63,74 | -5,53% | - |
| 09.10.2025 | 67,52 | 68,48 | 66,94 | 67,47 | 0,10% | - |
| 08.10.2025 | 67,95 | 68,48 | 67,32 | 67,40 | -0,49% | - |
| 07.10.2025 | 69,05 | 69,74 | 67,24 | 67,73 | -1,88% | - |
| 06.10.2025 | 68,43 | 70,05 | 68,41 | 69,03 | 1,07% | - |
| 03.10.2025 | 69,27 | 69,62 | 67,90 | 68,30 | -0,73% | - |
| 02.10.2025 | 66,74 | 69,13 | 66,57 | 68,80 | 3,24% | 200,00 |
| 01.10.2025 | 65,94 | 67,06 | 65,62 | 66,64 | 0,85% | - |
| 30.09.2025 | 65,69 | 66,38 | 65,26 | 66,08 | 0,62% | - |
| 29.09.2025 | 65,13 | 66,04 | 64,74 | 65,67 | 1,12% | - |
| 26.09.2025 | 63,84 | 65,48 | 63,80 | 64,94 | 1,66% | - |
| 25.09.2025 | 64,58 | 64,86 | 63,72 | 63,88 | -0,39% | - |
| 24.09.2025 | 65,56 | 66,64 | 64,08 | 64,13 | -2,46% | - |
| 23.09.2025 | 66,33 | 67,11 | 65,54 | 65,75 | -1,23% | - |
| 22.09.2025 | 66,47 | 67,35 | 65,56 | 66,57 | 0,42% | - |
| 19.09.2025 | 66,33 | 66,96 | 65,58 | 66,29 | -0,05% | - |
| 18.09.2025 | 65,36 | 66,52 | 64,66 | 66,33 | 1,71% | - |
| 17.09.2025 | 65,24 | 66,26 | 64,72 | 65,21 | 0,20% | - |
| 16.09.2025 | 65,54 | 65,78 | 64,65 | 65,08 | -0,69% | - |
| 15.09.2025 | 65,95 | 66,54 | 65,37 | 65,53 | -0,50% | 80,00 |
| 12.09.2025 | 66,55 | 66,68 | 65,63 | 65,86 | -0,71% | - |
| 11.09.2025 | 65,10 | 66,53 | 64,68 | 66,33 | 1,60% | - |
| 10.09.2025 | 65,64 | 65,82 | 65,12 | 65,29 | -1,61% | - |
| 09.09.2025 | 66,07 | 66,35 | 65,18 | 66,35 | 1,03% | 3,00 |
| 08.09.2025 | 66,45 | 66,54 | 64,90 | 65,68 | -0,72% | - |
| 05.09.2025 | 66,23 | 66,86 | 65,59 | 66,15 | -0,08% | - |
| 04.09.2025 | 64,89 | 66,30 | 64,28 | 66,21 | 2,60% | - |
| 03.09.2025 | 65,16 | 65,45 | 64,45 | 64,53 | -0,69% | 400,00 |
| 02.09.2025 | 65,60 | 65,74 | 64,27 | 64,98 | -0,78% | - |
| 01.09.2025 | 65,62 | 65,84 | 65,45 | 65,49 | -0,55% | - |
| 29.08.2025 | 66,13 | 66,86 | 65,77 | 65,86 | -0,94% | - |
| 28.08.2025 | 66,79 | 67,06 | 65,97 | 66,48 | -0,64% | - |
| 27.08.2025 | 66,59 | 67,18 | 66,45 | 66,91 | 1,07% | - |
| 26.08.2025 | 66,09 | 66,50 | 65,83 | 66,20 | -0,14% | - |
| 25.08.2025 | 66,06 | 66,40 | 65,77 | 66,29 | 0,49% | - |
| 22.08.2025 | 64,32 | 66,16 | 64,06 | 65,97 | 2,73% | - |
| 21.08.2025 | 63,97 | 64,30 | 63,39 | 64,22 | 0,45% | - |
| 20.08.2025 | 63,21 | 64,53 | 63,13 | 63,93 | 0,94% | - |
| 19.08.2025 | 62,67 | 63,72 | 62,19 | 63,33 | 0,98% | - |
| 18.08.2025 | 62,53 | 63,25 | 62,33 | 62,72 | 0,42% | - |
| 15.08.2025 | 63,30 | 63,62 | 62,37 | 62,46 | -1,15% | - |
| 14.08.2025 | 63,12 | 64,16 | 62,18 | 63,18 | -0,07% | - |
| 13.08.2025 | 61,56 | 63,31 | 61,48 | 63,23 | 2,51% | - |
| 12.08.2025 | 60,18 | 61,86 | 60,02 | 61,68 | 2,32% | - |
| 11.08.2025 | 60,46 | 61,03 | 59,90 | 60,28 | -0,40% | 964,00 |
| 08.08.2025 | 60,92 | 61,19 | 59,90 | 60,52 | -0,47% | - |
| 07.08.2025 | 61,06 | 61,95 | 60,20 | 60,81 | 0,12% | 381,00 |
| 06.08.2025 | 63,05 | 63,37 | 60,43 | 60,74 | -3,19% | - |
| 05.08.2025 | 61,97 | 66,44 | 61,50 | 62,74 | 2,39% | - |
| 04.08.2025 | 60,55 | 63,28 | 60,44 | 61,27 | 1,44% | - |
| 01.08.2025 | 62,76 | 64,12 | 59,63 | 60,40 | -4,10% | - |
| 31.07.2025 | 63,70 | 63,80 | 61,83 | 62,99 | -0,33% | - |
| 30.07.2025 | 64,41 | 64,88 | 62,74 | 63,20 | -1,79% | - |
| 29.07.2025 | 64,94 | 65,31 | 64,27 | 64,35 | -0,62% | - |
| 28.07.2025 | 64,84 | 65,46 | 64,28 | 64,75 | 0,33% | 92,00 |
| 25.07.2025 | 63,82 | 66,40 | 63,38 | 64,54 | 1,33% | - |
| 24.07.2025 | 65,06 | 65,35 | 63,22 | 63,69 | -2,11% | - |
| 23.07.2025 | 66,32 | 66,71 | 65,01 | 65,06 | -1,42% | - |
| 22.07.2025 | 65,08 | 66,57 | 63,31 | 66,00 | 1,52% | - |
| 21.07.2025 | 65,03 | 65,88 | 64,92 | 65,01 | 0,01% | - |
| 18.07.2025 | 64,23 | 65,16 | 63,69 | 65,00 | 1,21% | - |
| 17.07.2025 | 63,65 | 64,60 | 63,65 | 64,22 | 1,09% | - |
| 16.07.2025 | 63,64 | 64,40 | 62,11 | 63,53 | -0,49% | - |
| 15.07.2025 | 64,27 | 65,11 | 63,84 | 63,84 | -0,52% | - |
| 14.07.2025 | 64,31 | 64,59 | 63,42 | 64,18 | -0,61% | - |
| 11.07.2025 | 64,94 | 65,03 | 63,95 | 64,57 | -0,81% | - |