75,750$
-2,22%
Echtzeit-Aktienkurs DuPont de Nemours
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 77,50 | 78,14 | 75,19 | 75,81 | -2,14% | 3.452.356,00 |
| 23.09.2025 | 78,64 | 79,20 | 77,44 | 77,47 | -1,01% | 4.703.880,00 |
| 22.09.2025 | 77,92 | 79,42 | 77,24 | 78,26 | 0,20% | 4.732.419,00 |
| 19.09.2025 | 78,23 | 78,40 | 77,06 | 78,10 | 0,00% | 6.643.598,00 |
| 18.09.2025 | 76,84 | 78,42 | 76,17 | 78,10 | 1,72% | 3.407.960,00 |
| 17.09.2025 | 77,32 | 78,88 | 76,51 | 76,78 | -0,51% | 3.779.769,00 |
| 16.09.2025 | 77,40 | 77,69 | 76,70 | 77,17 | 0,08% | 2.369.686,00 |
| 15.09.2025 | 77,81 | 78,21 | 76,94 | 77,11 | -0,23% | 3.133.569,00 |
| 12.09.2025 | 77,57 | 78,84 | 77,02 | 77,29 | -0,90% | 1.717.181,00 |
| 11.09.2025 | 76,32 | 78,08 | 75,99 | 77,99 | 2,48% | 2.585.058,00 |
| 10.09.2025 | 76,39 | 77,14 | 75,88 | 76,10 | -0,85% | 1.871.557,00 |
| 09.09.2025 | 77,59 | 77,63 | 76,48 | 76,75 | -1,27% | 1.922.907,00 |
| 08.09.2025 | 77,56 | 77,83 | 76,22 | 77,74 | -0,10% | 2.886.193,00 |
| 05.09.2025 | 77,25 | 78,53 | 76,94 | 77,82 | 0,87% | 3.374.871,00 |
| 04.09.2025 | 75,40 | 77,25 | 74,88 | 77,15 | 2,09% | 3.378.900,00 |
| 03.09.2025 | 75,28 | 76,10 | 75,19 | 75,57 | -0,29% | 2.073.104,00 |
| 02.09.2025 | 75,81 | 76,00 | 74,87 | 75,79 | -1,47% | 2.591.897,00 |
| 29.08.2025 | 77,36 | 78,02 | 76,91 | 76,92 | -0,91% | 2.676.333,00 |
| 28.08.2025 | 78,13 | 78,35 | 76,92 | 77,63 | -0,26% | 3.076.881,00 |
| 27.08.2025 | 77,13 | 78,04 | 76,97 | 77,83 | 0,69% | 1.607.024,00 |
| 26.08.2025 | 76,83 | 77,46 | 76,62 | 77,30 | 0,44% | 1.895.367,00 |
| 25.08.2025 | 77,00 | 77,49 | 76,72 | 76,96 | -0,47% | 2.327.628,00 |
| 22.08.2025 | 75,04 | 77,52 | 74,96 | 77,32 | 3,72% | 2.188.337,00 |
| 21.08.2025 | 73,96 | 74,62 | 73,67 | 74,55 | 0,09% | 2.220.959,00 |
| 20.08.2025 | 73,67 | 75,21 | 73,56 | 74,48 | 0,95% | 2.870.243,00 |
| 19.08.2025 | 73,28 | 74,32 | 73,28 | 73,78 | 0,81% | 1.798.445,00 |
| 18.08.2025 | 73,15 | 73,75 | 72,80 | 73,19 | 0,15% | 2.102.719,00 |
| 15.08.2025 | 74,03 | 74,36 | 72,98 | 73,08 | -0,73% | 2.299.764,00 |
| 14.08.2025 | 73,12 | 73,75 | 72,43 | 73,62 | -0,50% | 1.723.166,00 |
| 13.08.2025 | 72,51 | 74,07 | 72,06 | 73,99 | 2,86% | 2.587.766,00 |
| 12.08.2025 | 70,21 | 72,22 | 69,90 | 71,93 | 2,90% | 3.126.616,00 |
| 11.08.2025 | 70,68 | 70,96 | 69,52 | 69,90 | -0,81% | 3.754.313,00 |
| 08.08.2025 | 71,09 | 71,12 | 69,85 | 70,47 | -0,58% | 3.004.995,00 |
| 07.08.2025 | 71,93 | 72,30 | 70,08 | 70,88 | 0,11% | 3.200.199,00 |
| 06.08.2025 | 73,39 | 73,84 | 70,47 | 70,80 | -2,48% | 4.407.563,00 |
| 05.08.2025 | 75,72 | 76,00 | 71,03 | 72,60 | 2,38% | 9.502.958,00 |
| 04.08.2025 | 70,27 | 70,93 | 69,95 | 70,91 | 1,39% | 4.165.094,00 |
| 01.08.2025 | 70,49 | 70,75 | 68,98 | 69,94 | -2,73% | 4.241.848,00 |
| 31.07.2025 | 71,69 | 72,46 | 71,25 | 71,90 | -0,42% | 3.307.350,00 |
| 30.07.2025 | 74,06 | 74,35 | 71,67 | 72,20 | -2,83% | 3.361.289,00 |
| 29.07.2025 | 75,41 | 75,41 | 74,20 | 74,30 | -1,01% | 1.961.672,00 |
| 28.07.2025 | 75,82 | 75,82 | 74,69 | 75,06 | -0,94% | 1.623.176,00 |
| 25.07.2025 | 74,87 | 75,85 | 74,34 | 75,77 | 1,30% | 2.233.161,00 |
| 24.07.2025 | 75,75 | 75,87 | 74,37 | 74,80 | -2,32% | 3.103.805,00 |
| 23.07.2025 | 78,12 | 78,12 | 76,30 | 76,58 | -1,24% | 3.143.573,00 |
| 22.07.2025 | 76,66 | 77,67 | 75,70 | 77,54 | 2,09% | 3.062.320,00 |
| 21.07.2025 | 76,24 | 76,99 | 75,70 | 75,95 | 0,53% | 2.328.201,00 |
| 18.07.2025 | 75,19 | 75,73 | 74,20 | 75,55 | 1,48% | 3.449.082,00 |
| 17.07.2025 | 74,20 | 74,87 | 73,74 | 74,45 | 0,68% | 1.749.980,00 |
| 16.07.2025 | 74,40 | 74,40 | 72,67 | 73,95 | -0,18% | 1.824.718,00 |
| 15.07.2025 | 75,80 | 75,90 | 74,03 | 74,08 | -1,04% | 2.099.959,00 |
| 14.07.2025 | 75,32 | 75,32 | 74,08 | 74,86 | -0,83% | 3.136.782,00 |
| 11.07.2025 | 75,41 | 75,90 | 74,48 | 75,49 | -0,84% | 1.850.935,00 |
| 10.07.2025 | 75,58 | 76,78 | 75,01 | 76,13 | 0,78% | 2.067.811,00 |
| 09.07.2025 | 74,92 | 75,74 | 74,21 | 75,54 | 1,44% | 2.508.495,00 |
| 08.07.2025 | 73,53 | 75,50 | 73,44 | 74,47 | 2,04% | 3.495.109,00 |
| 07.07.2025 | 73,33 | 74,42 | 72,89 | 72,98 | -1,00% | 3.683.730,00 |
| 03.07.2025 | 74,09 | 74,37 | 73,17 | 73,72 | 1,06% | 2.263.916,00 |
| 02.07.2025 | 71,89 | 73,03 | 71,30 | 72,95 | 2,10% | 2.693.227,00 |
| 01.07.2025 | 68,81 | 72,08 | 68,35 | 71,45 | 4,17% | 2.970.532,00 |
| 30.06.2025 | 68,61 | 68,82 | 67,73 | 68,59 | -0,42% | 1.606.423,00 |
| 27.06.2025 | 69,31 | 69,81 | 68,34 | 68,88 | -0,58% | 2.592.039,00 |
| 26.06.2025 | 68,58 | 69,49 | 68,43 | 69,28 | 1,90% | 2.203.793,00 |
| 25.06.2025 | 67,83 | 68,31 | 67,52 | 67,99 | -0,32% | 1.493.893,00 |
| 24.06.2025 | 67,51 | 68,35 | 67,10 | 68,21 | 1,81% | 1.972.320,00 |
| 23.06.2025 | 66,05 | 67,05 | 65,60 | 67,00 | 1,24% | 1.428.239,00 |
| 20.06.2025 | 67,94 | 68,06 | 66,13 | 66,18 | -1,02% | 6.309.799,00 |
| 18.06.2025 | 67,17 | 67,58 | 66,77 | 66,86 | -0,42% | 1.770.443,00 |
| 17.06.2025 | 67,55 | 68,07 | 66,90 | 67,14 | -1,24% | 2.977.346,00 |
| 16.06.2025 | 67,72 | 68,30 | 67,43 | 67,98 | 1,66% | 1.605.956,00 |
| 13.06.2025 | 67,26 | 68,20 | 66,62 | 66,87 | -2,29% | 1.789.715,00 |
| 12.06.2025 | 68,86 | 69,07 | 68,24 | 68,44 | -1,38% | 1.567.030,00 |
| 11.06.2025 | 70,38 | 70,50 | 69,18 | 69,40 | -1,07% | 2.252.661,00 |
| 10.06.2025 | 68,90 | 70,31 | 68,76 | 70,15 | 2,29% | 2.340.329,00 |
| 09.06.2025 | 68,90 | 69,69 | 68,51 | 68,58 | 0,66% | 3.878.224,00 |
| 06.06.2025 | 68,03 | 68,74 | 67,63 | 68,13 | 1,07% | 2.760.683,00 |
| 05.06.2025 | 68,23 | 68,50 | 67,27 | 67,41 | -0,79% | 1.887.885,00 |
| 04.06.2025 | 67,66 | 68,12 | 67,52 | 67,95 | 0,76% | 2.031.414,00 |
| 03.06.2025 | 65,92 | 67,60 | 65,31 | 67,44 | 2,06% | 3.373.618,00 |
| 02.06.2025 | 66,72 | 66,86 | 64,91 | 66,08 | -1,08% | 3.538.061,00 |
| 30.05.2025 | 68,06 | 68,06 | 66,33 | 66,80 | -3,16% | 4.733.040,00 |
| 29.05.2025 | 68,59 | 69,10 | 67,99 | 68,98 | 1,31% | 3.833.345,00 |
| 28.05.2025 | 69,38 | 69,50 | 67,83 | 68,09 | -1,70% | 3.459.561,00 |
| 27.05.2025 | 68,46 | 69,30 | 68,25 | 69,27 | 2,39% | 1.919.034,00 |
| 23.05.2025 | 66,65 | 67,73 | 66,56 | 67,65 | -0,53% | 1.748.465,00 |
| 22.05.2025 | 67,86 | 68,33 | 67,28 | 68,01 | 0,15% | 1.670.763,00 |
| 21.05.2025 | 68,27 | 68,99 | 67,56 | 67,91 | -1,49% | 4.683.351,00 |
| 20.05.2025 | 68,49 | 69,30 | 68,29 | 68,94 | 0,03% | 3.648.367,00 |
| 19.05.2025 | 68,61 | 69,00 | 67,92 | 68,92 | -0,58% | 1.481.907,00 |
| 16.05.2025 | 68,07 | 69,35 | 67,67 | 69,32 | 1,67% | 2.957.959,00 |
| 15.05.2025 | 67,71 | 68,20 | 67,17 | 68,18 | -0,07% | 2.986.962,00 |
| 14.05.2025 | 70,12 | 70,47 | 68,14 | 68,23 | -3,37% | 4.263.090,00 |
| 13.05.2025 | 71,29 | 71,29 | 70,42 | 70,61 | -0,93% | 2.470.814,00 |
| 12.05.2025 | 70,76 | 72,61 | 70,52 | 71,27 | 6,74% | 5.772.133,00 |
| 09.05.2025 | 66,79 | 67,33 | 66,50 | 66,77 | 0,78% | 1.745.625,00 |
| 08.05.2025 | 65,40 | 67,25 | 65,26 | 66,25 | 2,62% | 2.605.082,00 |
| 07.05.2025 | 65,08 | 65,12 | 64,09 | 64,56 | -0,74% | 1.913.164,00 |
| 06.05.2025 | 64,65 | 65,58 | 64,61 | 65,04 | -0,41% | 2.094.653,00 |
| 05.05.2025 | 66,78 | 66,98 | 65,30 | 65,31 | -2,88% | 3.361.753,00 |
| 02.05.2025 | 65,78 | 68,37 | 65,78 | 67,25 | 1,82% | 4.504.564,00 |