77,235$
0,50%
Echtzeit-Aktienkurs DuPont de Nemours
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 76,47 | 77,91 | 76,47 | 77,28 | 0,56% | 4.854.483,00 |
| 19.12.2024 | 78,11 | 78,40 | 76,81 | 76,85 | -0,99% | 2.333.539,00 |
| 18.12.2024 | 80,41 | 80,61 | 77,51 | 77,62 | -3,13% | 2.080.169,00 |
| 17.12.2024 | 79,93 | 80,77 | 79,68 | 80,13 | 0,07% | 1.707.800,00 |
| 16.12.2024 | 80,50 | 81,16 | 79,88 | 80,07 | -0,95% | 2.307.244,00 |
| 13.12.2024 | 81,10 | 81,52 | 80,52 | 80,84 | -0,88% | 1.364.055,00 |
| 12.12.2024 | 81,94 | 82,22 | 81,32 | 81,56 | -0,45% | 1.128.696,00 |
| 11.12.2024 | 82,04 | 82,31 | 81,39 | 81,93 | -0,18% | 1.638.971,00 |
| 10.12.2024 | 83,32 | 83,54 | 81,75 | 82,08 | -1,75% | 1.713.679,00 |
| 09.12.2024 | 83,82 | 85,12 | 83,44 | 83,54 | 0,87% | 3.144.948,00 |
| 06.12.2024 | 81,90 | 82,90 | 81,64 | 82,82 | 1,32% | 2.789.850,00 |
| 05.12.2024 | 82,45 | 82,63 | 81,53 | 81,74 | -0,95% | 1.741.064,00 |
| 04.12.2024 | 82,79 | 82,79 | 81,66 | 82,52 | -0,51% | 2.088.751,00 |
| 03.12.2024 | 84,00 | 84,19 | 82,88 | 82,94 | -0,93% | 2.250.535,00 |
| 02.12.2024 | 84,09 | 84,09 | 82,98 | 83,72 | 0,16% | 1.625.648,00 |
| 29.11.2024 | 83,21 | 84,03 | 83,11 | 83,59 | -0,37% | 1.162.709,00 |
| 27.11.2024 | 83,80 | 84,74 | 83,61 | 83,90 | 0,07% | 1.628.448,00 |
| 26.11.2024 | 84,19 | 84,39 | 83,42 | 83,84 | -0,70% | 2.347.255,00 |
| 25.11.2024 | 83,98 | 84,57 | 83,82 | 84,43 | 1,33% | 2.836.275,00 |
| 22.11.2024 | 82,70 | 83,59 | 82,65 | 83,32 | 0,69% | 1.942.268,00 |
| 21.11.2024 | 82,01 | 83,09 | 81,77 | 82,75 | 1,10% | 2.470.136,00 |
| 20.11.2024 | 81,63 | 81,97 | 81,17 | 81,85 | 0,60% | 1.462.714,00 |
| 19.11.2024 | 81,47 | 81,94 | 80,75 | 81,36 | -0,65% | 2.119.263,00 |
| 18.11.2024 | 81,93 | 82,12 | 81,34 | 81,89 | 0,05% | 1.396.446,00 |
| 15.11.2024 | 83,07 | 83,38 | 81,71 | 81,85 | -1,48% | 1.809.535,00 |
| 14.11.2024 | 83,50 | 83,91 | 82,81 | 83,08 | -0,38% | 1.824.687,00 |
| 13.11.2024 | 82,58 | 83,50 | 82,29 | 83,40 | 1,35% | 2.264.837,00 |
| 12.11.2024 | 83,21 | 83,79 | 82,19 | 82,29 | -1,60% | 1.809.168,00 |
| 11.11.2024 | 84,13 | 84,47 | 83,34 | 83,63 | -0,64% | 1.813.108,00 |
| 08.11.2024 | 85,65 | 86,19 | 83,83 | 84,17 | -2,79% | 2.567.948,00 |
| 07.11.2024 | 85,22 | 86,73 | 84,69 | 86,59 | 2,68% | 2.269.585,00 |
| 06.11.2024 | 87,74 | 87,74 | 84,26 | 84,33 | -1,56% | 3.653.449,00 |
| 05.11.2024 | 84,95 | 87,80 | 84,29 | 85,67 | 4,67% | 5.225.242,00 |
| 04.11.2024 | 82,69 | 83,25 | 81,35 | 81,85 | -0,79% | 2.649.486,00 |
| 01.11.2024 | 82,78 | 83,43 | 82,38 | 82,50 | -0,59% | 1.690.501,00 |
| 31.10.2024 | 83,01 | 83,74 | 82,83 | 82,99 | -0,34% | 1.862.659,00 |
| 30.10.2024 | 83,40 | 84,37 | 83,13 | 83,27 | -0,20% | 1.372.718,00 |
| 29.10.2024 | 83,22 | 83,83 | 83,06 | 83,44 | -0,56% | 1.841.808,00 |
| 28.10.2024 | 83,99 | 84,03 | 83,46 | 83,91 | 0,73% | 1.247.112,00 |
| 25.10.2024 | 84,38 | 84,45 | 83,23 | 83,30 | -1,10% | 1.329.804,00 |
| 24.10.2024 | 84,76 | 84,79 | 83,55 | 84,23 | -0,19% | 1.459.432,00 |
| 23.10.2024 | 84,45 | 85,11 | 83,76 | 84,39 | -0,59% | 856.155,00 |
| 22.10.2024 | 84,64 | 85,05 | 83,83 | 84,89 | 0,02% | 1.230.359,00 |
| 21.10.2024 | 85,04 | 85,46 | 84,39 | 84,87 | -0,26% | 1.199.372,00 |
| 18.10.2024 | 85,45 | 85,58 | 84,80 | 85,09 | -0,18% | 1.746.147,00 |
| 17.10.2024 | 85,92 | 85,92 | 84,91 | 85,24 | -0,06% | 1.415.970,00 |
| 16.10.2024 | 84,94 | 85,76 | 84,61 | 85,29 | 0,68% | 949.922,00 |
| 15.10.2024 | 86,93 | 87,17 | 84,40 | 84,71 | -2,46% | 2.372.632,00 |
| 14.10.2024 | 86,07 | 86,90 | 86,07 | 86,85 | 0,37% | 884.443,00 |
| 11.10.2024 | 86,31 | 86,71 | 85,78 | 86,53 | 0,25% | 989.757,00 |
| 10.10.2024 | 85,49 | 86,37 | 85,15 | 86,31 | 0,78% | 1.052.118,00 |
| 09.10.2024 | 84,75 | 86,21 | 84,57 | 85,64 | 1,37% | 1.378.559,00 |
| 08.10.2024 | 85,68 | 85,68 | 84,25 | 84,48 | -1,70% | 2.549.599,00 |
| 07.10.2024 | 85,87 | 86,86 | 85,44 | 85,94 | -1,83% | 2.715.547,00 |
| 04.10.2024 | 87,89 | 88,21 | 87,00 | 87,54 | 0,46% | 845.503,00 |
| 03.10.2024 | 87,54 | 87,60 | 86,62 | 87,14 | -1,03% | 1.333.469,00 |
| 02.10.2024 | 87,76 | 88,62 | 87,27 | 88,05 | 0,15% | 1.347.615,00 |
| 01.10.2024 | 89,20 | 89,56 | 87,54 | 87,92 | -1,34% | 2.083.764,00 |
| 30.09.2024 | 89,85 | 89,89 | 88,08 | 89,11 | -0,48% | 2.202.022,00 |
| 27.09.2024 | 89,40 | 90,06 | 88,98 | 89,54 | 0,39% | 2.581.517,00 |
| 26.09.2024 | 87,11 | 89,41 | 86,94 | 89,19 | 3,78% | 3.000.974,00 |
| 25.09.2024 | 87,11 | 87,27 | 85,51 | 85,94 | -1,34% | 1.396.780,00 |
| 24.09.2024 | 84,83 | 87,28 | 84,66 | 87,11 | 3,57% | 3.279.324,00 |
| 23.09.2024 | 83,60 | 84,21 | 83,52 | 84,11 | 0,92% | 1.398.013,00 |
| 20.09.2024 | 82,58 | 83,64 | 81,75 | 83,34 | 0,19% | 3.557.653,00 |
| 19.09.2024 | 84,00 | 84,19 | 83,00 | 83,18 | 0,41% | 1.497.874,00 |
| 18.09.2024 | 83,07 | 83,67 | 82,48 | 82,84 | -0,02% | 1.753.595,00 |
| 17.09.2024 | 82,44 | 83,21 | 82,31 | 82,86 | 1,05% | 1.675.416,00 |
| 16.09.2024 | 81,84 | 82,59 | 81,40 | 82,00 | 0,71% | 1.453.550,00 |
| 13.09.2024 | 80,87 | 81,91 | 80,87 | 81,42 | 1,26% | 1.545.042,00 |
| 12.09.2024 | 79,90 | 80,84 | 79,43 | 80,41 | 0,63% | 1.548.965,00 |
| 11.09.2024 | 79,41 | 80,02 | 77,82 | 79,91 | 0,50% | 1.602.987,00 |
| 10.09.2024 | 79,40 | 79,92 | 78,92 | 79,51 | -0,06% | 2.160.266,00 |
| 09.09.2024 | 79,60 | 80,79 | 79,46 | 79,56 | 0,53% | 2.999.673,00 |
| 06.09.2024 | 81,06 | 81,69 | 78,59 | 79,14 | -2,75% | 3.029.216,00 |
| 05.09.2024 | 81,92 | 81,95 | 80,97 | 81,38 | -0,39% | 1.678.397,00 |
| 04.09.2024 | 82,30 | 82,86 | 81,65 | 81,70 | -0,51% | 2.116.730,00 |
| 03.09.2024 | 83,50 | 83,94 | 81,75 | 82,12 | -2,53% | 2.627.112,00 |
| 30.08.2024 | 83,42 | 84,52 | 83,32 | 84,25 | 0,99% | 3.555.079,00 |
| 29.08.2024 | 82,89 | 83,92 | 82,36 | 83,42 | 1,08% | 1.661.896,00 |
| 28.08.2024 | 82,12 | 82,77 | 81,93 | 82,53 | 0,05% | 2.151.580,00 |
| 27.08.2024 | 81,80 | 82,72 | 81,24 | 82,49 | 1,04% | 2.170.325,00 |
| 26.08.2024 | 81,56 | 82,10 | 81,15 | 81,64 | 0,67% | 1.559.422,00 |
| 23.08.2024 | 80,65 | 81,46 | 80,25 | 81,10 | 1,01% | 1.325.008,00 |
| 22.08.2024 | 80,32 | 80,48 | 79,74 | 80,29 | -0,02% | 1.593.165,00 |
| 21.08.2024 | 79,64 | 80,51 | 79,55 | 80,31 | 1,32% | 1.139.461,00 |
| 20.08.2024 | 79,88 | 80,28 | 79,19 | 79,26 | -1,10% | 1.901.552,00 |
| 19.08.2024 | 80,26 | 80,50 | 79,85 | 80,14 | -0,05% | 1.156.494,00 |
| 16.08.2024 | 80,18 | 80,41 | 79,38 | 80,18 | -0,12% | 1.278.720,00 |
| 15.08.2024 | 79,67 | 80,59 | 79,55 | 80,28 | 1,94% | 1.636.525,00 |
| 14.08.2024 | 78,97 | 79,15 | 78,34 | 78,75 | -0,10% | 1.126.782,00 |
| 13.08.2024 | 78,40 | 78,89 | 78,05 | 78,83 | 0,64% | 1.136.564,00 |
| 12.08.2024 | 78,64 | 78,85 | 78,02 | 78,33 | -0,25% | 1.069.605,00 |
| 09.08.2024 | 78,25 | 78,72 | 77,70 | 78,53 | 0,01% | 983.709,00 |
| 08.08.2024 | 77,82 | 78,66 | 77,46 | 78,52 | 1,68% | 1.760.954,00 |
| 07.08.2024 | 78,85 | 79,82 | 77,16 | 77,22 | -1,06% | 1.784.044,00 |
| 06.08.2024 | 78,17 | 79,39 | 77,93 | 78,05 | 0,27% | 2.117.577,00 |
| 05.08.2024 | 77,76 | 78,72 | 76,64 | 77,84 | -1,62% | 3.358.658,00 |
| 02.08.2024 | 81,45 | 81,57 | 78,43 | 79,12 | -4,28% | 3.219.226,00 |
| 01.08.2024 | 84,07 | 84,38 | 81,31 | 82,66 | -1,24% | 2.950.779,00 |