47,687$
-0,34%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 47,18 | 47,89 | 46,80 | 47,85 | 5,10% | 3.375.627,00 |
| 07.04.2026 | 45,66 | 45,66 | 44,98 | 45,53 | -0,09% | 2.854.552,00 |
| 06.04.2026 | 45,43 | 45,59 | 44,86 | 45,57 | 0,20% | 2.645.654,00 |
| 02.04.2026 | 45,42 | 46,27 | 44,93 | 45,48 | -1,58% | 2.674.205,00 |
| 01.04.2026 | 46,31 | 46,96 | 46,05 | 46,21 | 0,90% | 3.340.041,00 |
| 31.03.2026 | 44,99 | 46,21 | 44,75 | 45,80 | 3,57% | 3.997.907,00 |
| 30.03.2026 | 45,73 | 45,83 | 43,93 | 44,22 | -2,30% | 4.544.461,00 |
| 27.03.2026 | 45,75 | 46,03 | 45,12 | 45,26 | -1,65% | 3.500.573,00 |
| 26.03.2026 | 45,89 | 46,47 | 45,75 | 46,02 | -0,67% | 2.672.142,00 |
| 25.03.2026 | 46,00 | 46,44 | 45,56 | 46,33 | 2,21% | 2.961.595,00 |
| 24.03.2026 | 43,73 | 45,79 | 43,58 | 45,33 | 2,70% | 4.537.209,00 |
| 23.03.2026 | 43,84 | 44,97 | 43,48 | 44,14 | 4,01% | 5.737.338,00 |
| 20.03.2026 | 43,74 | 43,92 | 42,04 | 42,44 | -2,48% | 10.006.904,00 |
| 19.03.2026 | 43,31 | 43,82 | 42,64 | 43,52 | -1,09% | 4.563.554,00 |
| 18.03.2026 | 45,10 | 45,40 | 43,92 | 44,00 | -3,38% | 4.574.711,00 |
| 17.03.2026 | 45,89 | 46,21 | 45,45 | 45,54 | 0,31% | 2.512.338,00 |
| 16.03.2026 | 45,35 | 46,08 | 45,23 | 45,40 | 1,11% | 2.853.701,00 |
| 13.03.2026 | 45,68 | 45,92 | 44,74 | 44,90 | -0,97% | 2.689.008,00 |
| 12.03.2026 | 45,38 | 45,60 | 44,70 | 45,34 | -1,41% | 5.451.339,00 |
| 11.03.2026 | 45,80 | 46,00 | 45,13 | 45,99 | 0,04% | 3.759.806,00 |
| 10.03.2026 | 45,36 | 46,75 | 44,81 | 45,97 | 1,61% | 3.120.819,00 |
| 09.03.2026 | 44,18 | 45,44 | 43,05 | 45,24 | -0,04% | 5.276.260,00 |
| 06.03.2026 | 45,41 | 45,96 | 44,27 | 45,26 | -3,13% | 6.586.267,00 |
| 05.03.2026 | 47,95 | 48,20 | 46,38 | 46,72 | -2,83% | 5.372.410,00 |
| 04.03.2026 | 48,77 | 49,08 | 47,92 | 48,08 | -0,39% | 3.464.704,00 |
| 03.03.2026 | 48,27 | 48,61 | 47,14 | 48,27 | -2,76% | 3.547.167,00 |
| 02.03.2026 | 49,08 | 49,97 | 48,23 | 49,64 | -0,80% | 3.447.455,00 |
| 27.02.2026 | 49,86 | 50,21 | 49,54 | 50,04 | -0,62% | 3.841.824,00 |
| 26.02.2026 | 50,73 | 51,24 | 49,67 | 50,35 | -0,77% | 2.850.370,00 |
| 25.02.2026 | 51,32 | 51,47 | 49,98 | 50,74 | -0,65% | 2.745.017,00 |
| 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 |