49,763$
-1,17%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 49,86 | 50,15 | 49,56 | 49,73 | -1,23% | - |
| 26.02.2026 | 50,65 | 51,24 | 49,67 | 50,35 | -0,77% | 204,00 |
| 25.02.2026 | 51,32 | 51,47 | 49,98 | 50,74 | -0,65% | 204,00 |
| 24.02.2026 | 50,32 | 51,20 | 50,32 | 51,07 | 1,98% | 2.532.130,00 |
| 23.02.2026 | 50,26 | 50,65 | 49,39 | 50,08 | -0,65% | 3.230.801,00 |
| 20.02.2026 | 50,15 | 50,95 | 49,77 | 50,41 | 0,34% | 4.865.295,00 |
| 19.02.2026 | 51,21 | 51,54 | 50,09 | 50,24 | -2,16% | 5.178.611,00 |
| 18.02.2026 | 51,31 | 51,99 | 51,06 | 51,35 | 0,94% | 4.500.511,00 |
| 17.02.2026 | 49,99 | 50,90 | 49,88 | 50,87 | 1,29% | 4.574.460,00 |
| 13.02.2026 | 49,42 | 50,30 | 48,90 | 50,22 | 1,60% | 4.265.353,00 |
| 12.02.2026 | 51,91 | 52,66 | 49,23 | 49,43 | -4,08% | 8.015.410,00 |
| 11.02.2026 | 49,88 | 51,88 | 49,85 | 51,53 | 4,25% | 12.411.170,00 |
| 10.02.2026 | 48,33 | 49,56 | 47,39 | 49,43 | 4,95% | 8.179.949,00 |
| 09.02.2026 | 46,47 | 47,22 | 46,33 | 47,10 | 0,79% | 4.317.684,00 |
| 06.02.2026 | 46,25 | 46,84 | 45,78 | 46,73 | 2,30% | 3.556.784,00 |
| 05.02.2026 | 47,10 | 47,25 | 45,22 | 45,68 | -4,50% | 5.330.850,00 |
| 04.02.2026 | 45,73 | 48,03 | 45,60 | 47,83 | 5,58% | 7.556.913,00 |
| 03.02.2026 | 44,76 | 45,88 | 44,42 | 45,30 | 1,96% | 4.962.148,00 |
| 02.02.2026 | 43,81 | 44,52 | 43,68 | 44,43 | 1,16% | 3.524.014,00 |
| 30.01.2026 | 43,99 | 44,36 | 43,09 | 43,92 | -1,52% | 4.491.055,00 |
| 29.01.2026 | 44,71 | 45,07 | 43,83 | 44,60 | -0,07% | 2.680.240,00 |
| 28.01.2026 | 44,72 | 45,01 | 44,16 | 44,63 | 0,04% | 3.382.954,00 |
| 27.01.2026 | 44,20 | 44,83 | 44,08 | 44,61 | 0,93% | 3.093.453,00 |
| 26.01.2026 | 44,32 | 44,62 | 44,10 | 44,20 | 0,14% | 3.173.034,00 |
| 23.01.2026 | 43,77 | 44,47 | 43,50 | 44,14 | 0,80% | 5.784.719,00 |
| 22.01.2026 | 43,70 | 44,96 | 43,60 | 43,79 | 0,95% | 8.014.108,00 |
| 21.01.2026 | 42,87 | 43,60 | 42,68 | 43,38 | 2,60% | 4.423.131,00 |
| 20.01.2026 | 42,28 | 42,58 | 41,85 | 42,28 | -0,53% | 4.848.862,00 |
| 19.01.2026 | 42,42 | 42,52 | 42,36 | 42,51 | -0,83% | - |
| 16.01.2026 | 43,43 | 43,64 | 42,82 | 42,86 | -1,22% | 4.374.942,00 |
| 15.01.2026 | 43,21 | 43,94 | 43,05 | 43,39 | 1,17% | 5.086.901,00 |
| 14.01.2026 | 43,94 | 44,17 | 42,44 | 42,89 | -2,06% | 13.218.351,00 |
| 13.01.2026 | 43,51 | 44,05 | 43,21 | 43,79 | 0,83% | 4.234.659,00 |
| 12.01.2026 | 43,89 | 44,00 | 43,26 | 43,43 | -0,87% | 4.130.215,00 |
| 09.01.2026 | 43,68 | 44,15 | 43,46 | 43,81 | 0,94% | 2.849.521,00 |
| 08.01.2026 | 43,21 | 43,94 | 42,99 | 43,40 | 0,39% | 4.378.401,00 |
| 07.01.2026 | 43,45 | 43,48 | 42,60 | 43,23 | -0,48% | 4.088.139,00 |
| 06.01.2026 | 41,92 | 43,69 | 41,72 | 43,44 | 3,40% | 5.927.006,00 |
| 05.01.2026 | 40,71 | 42,17 | 40,68 | 42,01 | 2,79% | 4.842.298,00 |
| 02.01.2026 | 40,44 | 40,89 | 40,19 | 40,87 | 1,67% | 3.980.489,00 |
| 31.12.2025 | 40,61 | 40,63 | 40,18 | 40,20 | -1,18% | 3.035.678,00 |
| 30.12.2025 | 40,91 | 41,01 | 40,53 | 40,68 | -0,51% | 3.032.351,00 |
| 29.12.2025 | 41,19 | 41,23 | 40,58 | 40,89 | -0,90% | 3.633.832,00 |
| 26.12.2025 | 41,07 | 41,31 | 40,91 | 41,26 | 0,46% | 2.614.296,00 |
| 24.12.2025 | 41,20 | 41,20 | 40,78 | 41,07 | 0,07% | 1.918.732,00 |
| 23.12.2025 | 41,39 | 41,47 | 40,99 | 41,04 | -1,06% | 5.732.973,00 |
| 22.12.2025 | 41,51 | 41,85 | 41,19 | 41,48 | 0,53% | 3.824.314,00 |
| 19.12.2025 | 40,86 | 41,47 | 40,63 | 41,26 | 1,85% | 14.054.419,00 |
| 18.12.2025 | 40,83 | 41,00 | 40,46 | 40,51 | -0,22% | 5.541.614,00 |
| 17.12.2025 | 40,44 | 40,98 | 40,23 | 40,60 | 0,37% | 4.649.428,00 |
| 16.12.2025 | 40,63 | 40,84 | 40,20 | 40,45 | -0,39% | 5.399.110,00 |
| 15.12.2025 | 41,37 | 41,49 | 40,36 | 40,61 | -0,78% | 5.956.384,00 |
| 12.12.2025 | 41,60 | 41,83 | 40,81 | 40,93 | -1,35% | 4.805.704,00 |
| 11.12.2025 | 40,91 | 41,80 | 40,87 | 41,49 | 1,29% | 3.176.962,00 |
| 10.12.2025 | 40,61 | 41,27 | 40,57 | 40,96 | 0,86% | 4.791.926,00 |
| 09.12.2025 | 40,39 | 41,13 | 40,35 | 40,61 | 0,07% | 3.662.029,00 |
| 08.12.2025 | 40,54 | 40,89 | 40,34 | 40,58 | 0,17% | 4.348.841,00 |
| 05.12.2025 | 39,90 | 40,77 | 39,81 | 40,51 | 1,73% | 4.437.837,00 |
| 04.12.2025 | 39,66 | 40,31 | 39,55 | 39,82 | 0,40% | 4.137.196,00 |
| 03.12.2025 | 39,66 | 40,10 | 39,43 | 39,66 | 0,35% | 3.983.857,00 |
| 02.12.2025 | 40,07 | 40,28 | 39,32 | 39,52 | -0,98% | 4.231.626,00 |
| 01.12.2025 | 39,35 | 40,48 | 38,93 | 39,91 | 0,35% | 5.806.161,00 |
| 28.11.2025 | 39,34 | 39,83 | 39,32 | 39,77 | 0,84% | 2.285.691,00 |
| 26.11.2025 | 38,82 | 39,56 | 38,78 | 39,44 | 1,70% | 4.048.519,00 |
| 25.11.2025 | 38,59 | 39,07 | 38,23 | 38,78 | 0,81% | 6.431.406,00 |
| 24.11.2025 | 38,60 | 38,89 | 38,22 | 38,47 | -0,18% | 7.856.109,00 |
| 21.11.2025 | 37,29 | 38,85 | 37,25 | 38,54 | 3,83% | 4.787.082,00 |
| 20.11.2025 | 38,41 | 38,46 | 37,05 | 37,12 | -2,01% | 6.992.263,00 |
| 19.11.2025 | 38,81 | 38,90 | 37,48 | 37,88 | -2,12% | 6.021.654,00 |
| 18.11.2025 | 38,44 | 39,17 | 38,14 | 38,70 | 0,13% | 5.952.898,00 |
| 17.11.2025 | 39,66 | 39,87 | 38,45 | 38,65 | -2,67% | 4.392.745,00 |
| 14.11.2025 | 40,02 | 40,53 | 39,63 | 39,71 | -2,19% | 6.749.503,00 |
| 13.11.2025 | 40,79 | 41,18 | 40,37 | 40,60 | -0,47% | 4.634.810,00 |
| 12.11.2025 | 40,54 | 41,23 | 40,54 | 40,79 | 0,97% | 5.695.342,00 |
| 11.11.2025 | 40,41 | 40,80 | 40,17 | 40,40 | 0,40% | 5.809.955,00 |
| 10.11.2025 | 40,00 | 40,40 | 39,38 | 40,24 | 1,11% | 5.786.035,00 |
| 07.11.2025 | 38,99 | 39,95 | 38,51 | 39,80 | 1,66% | 7.313.293,00 |
| 06.11.2025 | 39,25 | 40,11 | 38,88 | 39,15 | -1,21% | 11.063.833,00 |
| 05.11.2025 | 38,08 | 39,86 | 37,95 | 39,63 | 4,95% | 15.435.351,00 |
| 04.11.2025 | 34,24 | 37,96 | 34,08 | 37,76 | 8,85% | 21.012.421,00 |
| 03.11.2025 | 33,69 | 34,90 | 33,34 | 34,69 | -57,51% | 20.410.572,00 |
| 31.10.2025 | 81,38 | 83,13 | 81,07 | 81,65 | 0,22% | 4.005.314,00 |
| 30.10.2025 | 81,27 | 82,37 | 80,57 | 81,47 | -0,84% | 3.467.909,00 |
| 29.10.2025 | 81,53 | 83,40 | 81,53 | 82,16 | 0,32% | 3.424.160,00 |
| 28.10.2025 | 81,45 | 83,17 | 81,18 | 81,90 | 0,64% | 3.780.815,00 |
| 27.10.2025 | 81,15 | 82,43 | 80,82 | 81,38 | 0,46% | 3.083.724,00 |
| 24.10.2025 | 81,90 | 82,10 | 80,83 | 81,01 | -0,36% | 1.685.299,00 |
| 23.10.2025 | 80,23 | 81,66 | 80,23 | 81,30 | 2,00% | - |
| 22.10.2025 | 80,71 | 81,07 | 79,03 | 79,71 | -1,75% | 1.994.245,00 |
| 21.10.2025 | 81,00 | 81,82 | 80,85 | 81,13 | 0,22% | 2.242.054,00 |
| 20.10.2025 | 80,12 | 81,04 | 80,00 | 80,95 | 1,79% | 3.045.377,00 |
| 17.10.2025 | 78,36 | 80,09 | 78,36 | 79,52 | 1,78% | - |
| 16.10.2025 | 78,75 | 79,08 | 77,55 | 78,13 | -0,51% | 2.917.385,00 |
| 15.10.2025 | 78,27 | 79,65 | 77,86 | 78,53 | 1,22% | 3.184.147,00 |
| 14.10.2025 | 74,73 | 77,84 | 74,65 | 77,58 | 2,15% | 2.743.682,00 |
| 13.10.2025 | 74,74 | 76,88 | 74,74 | 75,95 | 3,05% | 2.795.854,00 |
| 10.10.2025 | 78,12 | 78,87 | 73,68 | 73,70 | -5,32% | 4.294.709,00 |
| 09.10.2025 | 78,73 | 79,30 | 77,51 | 77,84 | -0,68% | 2.416.442,00 |
| 08.10.2025 | 79,08 | 79,52 | 78,26 | 78,37 | -0,65% | 1.912.042,00 |
| 07.10.2025 | 80,95 | 81,25 | 78,49 | 78,88 | -2,40% | 2.603.505,00 |