66,330€
1,42%
Echtzeit-Aktienkurs DuPont de Nemours
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.07.2025 | 64,24 | 65,69 | 64,14 | 65,10 | 0,96% | - |
| 09.07.2025 | 63,52 | 64,62 | 62,83 | 64,48 | 1,50% | - |
| 08.07.2025 | 62,24 | 64,49 | 62,10 | 63,53 | 1,98% | - |
| 07.07.2025 | 62,53 | 63,40 | 60,41 | 62,29 | -0,02% | - |
| 04.07.2025 | 62,45 | 62,77 | 62,23 | 62,31 | -0,74% | - |
| 03.07.2025 | 61,89 | 63,48 | 61,59 | 62,77 | 1,52% | - |
| 02.07.2025 | 60,74 | 61,87 | 60,57 | 61,83 | 2,00% | 100,00 |
| 01.07.2025 | 58,11 | 61,27 | 57,83 | 60,62 | 4,14% | - |
| 30.06.2025 | 59,01 | 59,16 | 57,85 | 58,21 | -1,04% | - |
| 27.06.2025 | 59,32 | 59,55 | 58,19 | 58,82 | -0,21% | - |
| 26.06.2025 | 58,28 | 59,38 | 58,08 | 58,94 | 1,09% | - |
| 25.06.2025 | 58,75 | 58,92 | 58,21 | 58,31 | -0,73% | - |
| 24.06.2025 | 58,16 | 58,82 | 57,89 | 58,74 | 1,49% | - |
| 23.06.2025 | 57,43 | 58,07 | 56,93 | 57,88 | 0,67% | - |
| 20.06.2025 | 57,92 | 59,32 | 57,37 | 57,49 | -0,23% | - |
| 19.06.2025 | 58,18 | 58,22 | 57,62 | 57,62 | -1,10% | - |
| 18.06.2025 | 58,44 | 58,77 | 58,21 | 58,26 | -0,34% | - |
| 17.06.2025 | 58,56 | 58,85 | 58,19 | 58,46 | -0,59% | - |
| 16.06.2025 | 58,00 | 58,88 | 57,96 | 58,81 | 1,59% | - |
| 13.06.2025 | 58,48 | 59,30 | 57,71 | 57,89 | -2,05% | - |
| 12.06.2025 | 60,05 | 60,20 | 58,98 | 59,10 | -2,25% | - |
| 11.06.2025 | 61,21 | 61,50 | 60,23 | 60,46 | -1,55% | - |
| 10.06.2025 | 59,91 | 61,50 | 59,36 | 61,41 | 2,34% | - |
| 09.06.2025 | 59,58 | 61,00 | 59,55 | 60,00 | 0,41% | - |
| 06.06.2025 | 59,15 | 60,31 | 59,12 | 59,76 | 1,34% | - |
| 05.06.2025 | 59,49 | 59,80 | 58,68 | 58,97 | -0,97% | - |
| 04.06.2025 | 59,35 | 59,64 | 59,07 | 59,54 | 0,39% | - |
| 03.06.2025 | 57,72 | 60,18 | 50,20 | 59,31 | 2,70% | - |
| 02.06.2025 | 58,40 | 58,51 | 56,85 | 57,75 | -1,77% | - |
| 30.05.2025 | 60,50 | 60,66 | 58,39 | 58,79 | -3,14% | - |
| 29.05.2025 | 61,60 | 61,60 | 59,80 | 60,70 | 0,70% | - |
| 28.05.2025 | 61,16 | 61,80 | 60,10 | 60,28 | -1,44% | - |
| 27.05.2025 | 60,07 | 61,16 | 60,02 | 61,16 | 1,59% | - |
| 26.05.2025 | 59,84 | 60,28 | 59,81 | 60,20 | 1,13% | - |
| 23.05.2025 | 60,01 | 60,32 | 58,90 | 59,52 | -1,25% | 26,00 |
| 22.05.2025 | 60,04 | 60,57 | 59,66 | 60,28 | 0,48% | 26,00 |
| 21.05.2025 | 60,57 | 62,36 | 59,59 | 59,99 | -1,87% | - |
| 20.05.2025 | 61,03 | 61,56 | 60,55 | 61,14 | -0,28% | - |
| 19.05.2025 | 61,41 | 61,45 | 60,37 | 61,31 | -1,41% | - |
| 16.05.2025 | 60,73 | 62,19 | 60,22 | 62,18 | 2,00% | - |
| 15.05.2025 | 60,74 | 61,06 | 59,95 | 60,96 | -0,20% | - |
| 14.05.2025 | 63,18 | 63,53 | 59,90 | 61,08 | -3,18% | - |
| 13.05.2025 | 63,82 | 64,22 | 62,99 | 63,09 | -1,84% | - |
| 12.05.2025 | 60,18 | 65,21 | 60,13 | 64,27 | 8,40% | 120,00 |
| 09.05.2025 | 59,29 | 59,77 | 58,83 | 59,29 | 0,43% | - |
| 08.05.2025 | 57,94 | 59,92 | 57,42 | 59,03 | 3,36% | - |
| 07.05.2025 | 57,51 | 57,65 | 56,41 | 57,11 | -0,12% | - |
| 06.05.2025 | 57,45 | 57,83 | 56,78 | 57,18 | -0,97% | 300,00 |
| 05.05.2025 | 58,76 | 59,40 | 57,72 | 57,74 | -2,96% | - |
| 02.05.2025 | 58,04 | 60,34 | 53,13 | 59,50 | 2,17% | - |
| 30.04.2025 | 57,83 | 58,39 | 56,23 | 58,24 | 0,66% | - |
| 29.04.2025 | 57,71 | 58,09 | 57,05 | 57,86 | 0,65% | 120,00 |
| 28.04.2025 | 57,64 | 58,58 | 56,83 | 57,48 | -0,60% | - |
| 25.04.2025 | 58,56 | 58,67 | 57,08 | 57,83 | -0,35% | - |
| 24.04.2025 | 55,45 | 58,36 | 54,69 | 58,03 | 4,20% | 511,00 |