62,240€
-0,84%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2025 | 55,87 | 57,97 | 54,95 | 55,69 | 2,83% | - |
| 22.04.2025 | 52,21 | 54,52 | 50,30 | 54,16 | 2,39% | - |
| 17.04.2025 | 52,83 | 53,84 | 52,00 | 52,89 | 1,63% | 100,00 |
| 16.04.2025 | 52,46 | 53,54 | 51,49 | 52,04 | -2,93% | 26,00 |
| 15.04.2025 | 53,22 | 54,37 | 51,46 | 53,61 | -0,12% | - |
| 14.04.2025 | 52,19 | 55,30 | 51,86 | 53,68 | 3,41% | 57,00 |
| 11.04.2025 | 50,92 | 52,24 | 49,04 | 51,91 | 0,87% | - |
| 10.04.2025 | 55,89 | 56,08 | 49,82 | 51,46 | -9,15% | - |
| 09.04.2025 | 48,75 | 57,15 | 48,20 | 56,64 | 12,56% | - |
| 08.04.2025 | 53,56 | 60,32 | 49,36 | 50,32 | -4,87% | - |
| 07.04.2025 | 52,12 | 55,02 | 49,59 | 52,90 | -2,12% | 384,00 |
| 04.04.2025 | 60,97 | 61,35 | 51,25 | 54,04 | -12,09% | 200,00 |
| 03.04.2025 | 68,00 | 68,05 | 60,95 | 61,47 | -11,35% | 186,00 |
| 02.04.2025 | 69,34 | 69,91 | 68,58 | 69,34 | -0,08% | - |
| 01.04.2025 | 68,83 | 69,96 | 68,25 | 69,40 | 0,47% | - |
| 31.03.2025 | 68,28 | 69,52 | 67,44 | 69,07 | -0,11% | - |
| 28.03.2025 | 70,42 | 70,49 | 68,21 | 69,15 | -1,57% | - |
| 27.03.2025 | 71,12 | 71,25 | 70,00 | 70,25 | -0,85% | - |
| 26.03.2025 | 70,80 | 71,88 | 70,47 | 70,86 | -0,36% | 25,00 |
| 25.03.2025 | 71,31 | 71,46 | 70,52 | 71,11 | -0,31% | - |
| 24.03.2025 | 70,00 | 71,80 | 69,92 | 71,33 | 2,87% | - |
| 21.03.2025 | 71,07 | 71,13 | 69,10 | 69,34 | -2,66% | - |
| 20.03.2025 | 71,40 | 71,88 | 70,72 | 71,24 | -0,64% | - |
| 19.03.2025 | 70,67 | 71,93 | 70,58 | 71,70 | 0,86% | - |
| 18.03.2025 | 71,16 | 71,74 | 70,35 | 71,09 | -0,71% | - |
| 17.03.2025 | 70,64 | 71,96 | 70,41 | 71,60 | 0,18% | - |
| 14.03.2025 | 69,46 | 71,50 | 69,05 | 71,47 | 2,66% | - |
| 13.03.2025 | 69,40 | 70,29 | 68,19 | 69,62 | 0,38% | - |
| 12.03.2025 | 70,07 | 71,12 | 68,57 | 69,35 | -1,76% | - |
| 11.03.2025 | 70,88 | 71,24 | 69,40 | 70,59 | 0,36% | 116,00 |
| 10.03.2025 | 71,85 | 72,70 | 70,29 | 70,34 | -2,37% | - |
| 07.03.2025 | 72,80 | 73,01 | 70,90 | 72,04 | -1,31% | - |
| 06.03.2025 | 73,58 | 73,61 | 72,38 | 73,00 | -0,86% | - |
| 05.03.2025 | 73,48 | 73,99 | 72,26 | 73,63 | 0,59% | - |
| 04.03.2025 | 75,31 | 75,31 | 72,95 | 73,20 | -2,50% | - |
| 03.03.2025 | 78,27 | 78,54 | 74,94 | 75,07 | -4,72% | - |
| 28.02.2025 | 77,85 | 78,81 | 77,57 | 78,79 | 1,29% | - |
| 27.02.2025 | 77,91 | 79,19 | 77,72 | 77,79 | 0,13% | - |
| 26.02.2025 | 78,19 | 78,87 | 77,55 | 77,69 | -0,22% | - |
| 25.02.2025 | 78,16 | 78,71 | 77,42 | 77,86 | -0,42% | - |
| 24.02.2025 | 78,10 | 79,39 | 77,71 | 78,19 | 0,13% | 50,00 |
| 21.02.2025 | 78,97 | 79,44 | 77,93 | 78,09 | -1,02% | - |
| 20.02.2025 | 78,91 | 79,29 | 78,27 | 78,89 | -0,21% | - |
| 19.02.2025 | 80,70 | 80,84 | 78,86 | 79,06 | -2,03% | - |
| 18.02.2025 | 80,14 | 81,25 | 79,59 | 80,70 | 0,89% | - |
| 17.02.2025 | 79,75 | 80,05 | 79,39 | 79,99 | 0,83% | - |
| 14.02.2025 | 80,47 | 80,98 | 79,33 | 79,33 | -1,28% | - |
| 13.02.2025 | 78,52 | 80,58 | 78,30 | 80,36 | 2,19% | - |
| 12.02.2025 | 78,88 | 79,19 | 77,18 | 78,64 | 0,02% | 60,00 |