41,525€
1,58%
Echtzeit-Aktienkurs DuPont de Nemours
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 41,02 | 41,71 | 40,68 | 41,53 | 1,38% | - |
| 28.05.2026 | 41,05 | 41,17 | 40,42 | 40,96 | -0,06% | - |
| 27.05.2026 | 42,72 | 42,82 | 40,76 | 40,99 | -3,60% | - |
| 26.05.2026 | 41,52 | 43,29 | 41,46 | 42,52 | 1,72% | 20,00 |
| 25.05.2026 | 41,72 | 41,80 | 41,68 | 41,80 | 0,81% | - |
| 22.05.2026 | 40,70 | 41,58 | 40,66 | 41,46 | 2,17% | - |
| 21.05.2026 | 40,64 | 40,98 | 39,78 | 40,58 | -0,16% | - |
| 20.05.2026 | 40,16 | 41,31 | 40,15 | 40,65 | 1,27% | - |
| 19.05.2026 | 41,67 | 41,84 | 39,91 | 40,14 | -3,73% | 220,00 |
| 18.05.2026 | 42,15 | 42,80 | 41,68 | 41,69 | -1,78% | - |
| 15.05.2026 | 43,01 | 43,12 | 42,11 | 42,45 | -2,12% | 7.000,00 |
| 14.05.2026 | 43,77 | 43,89 | 43,04 | 43,37 | -0,78% | - |
| 13.05.2026 | 43,13 | 44,11 | 43,02 | 43,71 | 1,52% | 112,00 |
| 12.05.2026 | 42,91 | 43,21 | 41,96 | 43,05 | 0,22% | - |
| 11.05.2026 | 42,27 | 43,49 | 42,17 | 42,96 | 1,70% | - |
| 08.05.2026 | 41,31 | 42,27 | 41,18 | 42,24 | 2,46% | - |
| 07.05.2026 | 42,67 | 42,70 | 41,12 | 41,22 | -3,30% | 1.000,00 |
| 06.05.2026 | 42,12 | 42,81 | 41,37 | 42,63 | 1,26% | - |
| 05.05.2026 | 38,99 | 42,86 | 38,86 | 42,10 | 8,38% | 5.000,00 |
| 04.05.2026 | 39,46 | 39,58 | 38,43 | 38,84 | -0,18% | - |
| 30.04.2026 | 38,13 | 39,31 | 37,96 | 38,91 | 1,87% | 260,00 |
| 29.04.2026 | 38,82 | 39,16 | 38,13 | 38,20 | -1,34% | - |
| 28.04.2026 | 39,85 | 39,91 | 38,60 | 38,72 | -2,81% | - |
| 27.04.2026 | 39,49 | 40,12 | 39,38 | 39,84 | 0,76% | - |
| 24.04.2026 | 39,77 | 39,84 | 39,12 | 39,54 | -0,33% | - |
| 23.04.2026 | 39,12 | 39,69 | 39,07 | 39,67 | 1,08% | 9.389,00 |
| 22.04.2026 | 39,96 | 40,32 | 39,02 | 39,24 | -1,53% | - |
| 21.04.2026 | 39,97 | 40,40 | 39,53 | 39,85 | -0,06% | 810,00 |
| 20.04.2026 | 40,04 | 40,46 | 39,69 | 39,88 | -0,91% | - |
| 17.04.2026 | 39,71 | 40,75 | 39,54 | 40,24 | 1,62% | - |
| 16.04.2026 | 39,08 | 39,72 | 39,06 | 39,60 | 1,46% | - |
| 15.04.2026 | 39,57 | 39,72 | 38,71 | 39,03 | -1,40% | - |
| 14.04.2026 | 40,07 | 40,14 | 39,17 | 39,59 | -1,26% | - |
| 13.04.2026 | 40,15 | 40,33 | 39,65 | 40,09 | -0,20% | - |
| 10.04.2026 | 40,57 | 40,77 | 40,17 | 40,17 | -0,91% | - |
| 09.04.2026 | 40,96 | 41,23 | 40,50 | 40,54 | -1,21% | - |
| 08.04.2026 | 40,04 | 41,04 | 39,94 | 41,04 | 4,49% | - |
| 07.04.2026 | 39,46 | 39,63 | 38,88 | 39,27 | -0,41% | - |
| 02.04.2026 | 39,50 | 40,03 | 38,98 | 39,43 | -1,12% | - |
| 01.04.2026 | 39,72 | 40,43 | 39,61 | 39,88 | 0,64% | - |
| 31.03.2026 | 38,85 | 39,97 | 38,76 | 39,63 | 2,71% | - |
| 30.03.2026 | 39,41 | 40,00 | 38,36 | 38,58 | -1,79% | 24.500,00 |
| 27.03.2026 | 40,04 | 40,08 | 39,19 | 39,28 | -1,73% | - |
| 26.03.2026 | 39,94 | 40,24 | 39,62 | 39,97 | -0,27% | - |
| 25.03.2026 | 39,17 | 40,13 | 39,12 | 40,08 | 2,31% | - |
| 24.03.2026 | 37,93 | 39,51 | 37,66 | 39,18 | 3,27% | - |
| 23.03.2026 | 36,38 | 38,67 | 36,27 | 37,93 | 3,25% | - |
| 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% | - |