76,662$
0,21%
Echtzeit-Aktienkurs DuPont de Nemours
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 76,43 | 77,05 | 76,43 | 76,67 | 0,22% | 1.918.066,00 |
27.03.2024 | 76,12 | 76,53 | 75,83 | 76,50 | 1,27% | 1.454.494,00 |
26.03.2024 | 76,00 | 76,18 | 75,44 | 75,54 | -0,53% | 1.509.814,00 |
25.03.2024 | 75,56 | 76,23 | 75,55 | 75,94 | 0,26% | 1.548.340,00 |
22.03.2024 | 75,48 | 76,01 | 75,34 | 75,74 | 0,91% | 2.040.541,00 |
21.03.2024 | 74,58 | 75,43 | 74,58 | 75,06 | 0,74% | 1.804.937,00 |
20.03.2024 | 73,58 | 74,55 | 73,48 | 74,51 | 1,07% | 1.774.172,00 |
19.03.2024 | 73,42 | 74,17 | 73,36 | 73,72 | 0,27% | 1.777.018,00 |
18.03.2024 | 73,81 | 74,36 | 73,37 | 73,52 | 0,12% | 2.509.158,00 |
15.03.2024 | 73,59 | 74,24 | 73,23 | 73,43 | -0,51% | 5.341.145,00 |
14.03.2024 | 73,48 | 73,89 | 73,30 | 73,81 | 0,04% | 2.663.376,00 |
13.03.2024 | 72,39 | 73,97 | 72,39 | 73,78 | 2,42% | 3.104.694,00 |
12.03.2024 | 72,29 | 72,40 | 71,36 | 72,04 | -0,15% | 2.253.268,00 |
11.03.2024 | 71,43 | 72,74 | 71,34 | 72,15 | 1,05% | 2.099.369,00 |
08.03.2024 | 71,63 | 72,52 | 71,29 | 71,40 | 0,29% | 2.197.255,00 |
07.03.2024 | 70,87 | 71,77 | 70,82 | 71,19 | 1,29% | 2.417.167,00 |
06.03.2024 | 69,51 | 70,59 | 69,23 | 70,28 | 1,86% | 2.588.134,00 |
05.03.2024 | 69,13 | 69,77 | 68,81 | 69,00 | -0,92% | 2.200.208,00 |
04.03.2024 | 69,33 | 69,80 | 69,28 | 69,64 | 0,12% | 2.217.363,00 |
01.03.2024 | 68,93 | 69,98 | 68,86 | 69,56 | 0,53% | 2.136.641,00 |
29.02.2024 | 68,25 | 69,72 | 68,21 | 69,19 | -0,63% | 6.576.480,00 |
28.02.2024 | 68,80 | 69,73 | 68,75 | 69,63 | 0,04% | 2.357.190,00 |
27.02.2024 | 70,13 | 70,30 | 69,28 | 69,60 | -0,44% | 2.931.687,00 |
26.02.2024 | 69,68 | 70,38 | 69,56 | 69,91 | -0,07% | 2.270.970,00 |
23.02.2024 | 70,26 | 70,54 | 69,94 | 69,96 | 0,04% | 1.964.316,00 |
22.02.2024 | 69,11 | 70,15 | 69,11 | 69,93 | 1,26% | 2.307.983,00 |
21.02.2024 | 68,05 | 69,20 | 67,77 | 69,06 | 1,60% | 3.822.364,00 |
20.02.2024 | 68,08 | 68,53 | 67,70 | 67,97 | -0,70% | 2.776.378,00 |
16.02.2024 | 68,54 | 69,18 | 68,37 | 68,45 | 0,00% | 2.759.055,00 |
15.02.2024 | 67,80 | 68,99 | 67,74 | 68,45 | 1,18% | 2.429.796,00 |
14.02.2024 | 67,43 | 67,72 | 66,60 | 67,65 | 1,21% | 2.994.495,00 |
13.02.2024 | 67,43 | 67,87 | 66,10 | 66,84 | -2,38% | 3.544.124,00 |
12.02.2024 | 67,72 | 68,92 | 67,72 | 68,47 | 1,17% | 2.942.186,00 |
09.02.2024 | 66,98 | 67,73 | 66,57 | 67,68 | 0,86% | 3.288.664,00 |
08.02.2024 | 66,50 | 67,15 | 65,93 | 67,10 | 0,93% | 2.983.944,00 |
07.02.2024 | 66,10 | 67,00 | 65,74 | 66,48 | 1,13% | 4.082.881,00 |
06.02.2024 | 64,43 | 66,02 | 63,62 | 65,74 | 7,40% | 8.174.516,00 |
05.02.2024 | 61,40 | 62,04 | 61,20 | 61,21 | -1,84% | 7.160.100,00 |
02.02.2024 | 61,31 | 62,59 | 61,14 | 62,36 | 0,65% | 4.474.156,00 |
01.02.2024 | 62,20 | 62,33 | 61,29 | 61,96 | 0,26% | 3.643.808,00 |
31.01.2024 | 63,02 | 63,16 | 61,72 | 61,80 | -1,83% | 4.266.400,00 |
30.01.2024 | 63,32 | 63,89 | 62,88 | 62,95 | -0,88% | 4.076.199,00 |
29.01.2024 | 64,28 | 64,30 | 63,30 | 63,51 | -1,79% | 4.889.536,00 |
26.01.2024 | 64,62 | 65,31 | 64,34 | 64,67 | 0,87% | 4.595.377,00 |
25.01.2024 | 64,59 | 65,03 | 63,52 | 64,11 | -0,14% | 6.998.576,00 |
24.01.2024 | 64,45 | 66,50 | 63,92 | 64,20 | -14,04% | 20.734.993,00 |
23.01.2024 | 74,67 | 74,79 | 74,09 | 74,69 | 0,40% | 1.980.658,00 |
22.01.2024 | 73,65 | 74,65 | 73,61 | 74,39 | 0,96% | 2.031.677,00 |
19.01.2024 | 73,33 | 73,86 | 72,86 | 73,68 | 0,46% | 3.455.284,00 |
18.01.2024 | 73,36 | 73,54 | 72,87 | 73,34 | 0,36% | 2.419.860,00 |
17.01.2024 | 72,84 | 73,48 | 72,72 | 73,08 | -0,87% | 3.329.981,00 |
16.01.2024 | 74,27 | 74,48 | 73,20 | 73,72 | -2,40% | 4.368.472,00 |
12.01.2024 | 76,33 | 76,33 | 75,20 | 75,53 | -0,30% | 1.792.303,00 |
11.01.2024 | 76,16 | 76,16 | 75,33 | 75,76 | -0,55% | 2.794.534,00 |
10.01.2024 | 75,90 | 76,43 | 75,76 | 76,18 | -0,17% | 2.247.037,00 |
09.01.2024 | 75,92 | 76,49 | 75,91 | 76,31 | -0,47% | 2.239.185,00 |
08.01.2024 | 75,99 | 76,75 | 75,99 | 76,67 | -0,03% | 2.112.827,00 |
05.01.2024 | 76,33 | 77,15 | 76,32 | 76,69 | 0,17% | 2.167.827,00 |
04.01.2024 | 76,84 | 77,34 | 76,43 | 76,56 | -0,60% | 2.741.919,00 |
03.01.2024 | 76,94 | 77,54 | 76,32 | 77,02 | -0,63% | 2.887.038,00 |
02.01.2024 | 76,49 | 77,74 | 76,49 | 77,51 | 0,75% | 2.570.011,00 |
29.12.2023 | 76,85 | 77,12 | 76,54 | 76,93 | -0,14% | 1.723.095,00 |
28.12.2023 | 76,87 | 77,41 | 76,81 | 77,04 | 0,14% | 1.858.484,00 |
27.12.2023 | 76,30 | 76,95 | 76,30 | 76,93 | 0,55% | 2.017.997,00 |
26.12.2023 | 75,62 | 76,86 | 75,58 | 76,51 | 1,30% | 2.519.489,00 |
22.12.2023 | 74,72 | 76,19 | 74,65 | 75,53 | 1,57% | 3.156.876,00 |
21.12.2023 | 73,77 | 74,39 | 73,70 | 74,36 | 1,49% | 2.025.338,00 |
20.12.2023 | 73,95 | 74,26 | 73,23 | 73,27 | -1,15% | 3.725.312,00 |
19.12.2023 | 73,86 | 74,31 | 73,50 | 74,12 | 0,72% | 3.233.141,00 |
18.12.2023 | 73,64 | 73,89 | 73,03 | 73,59 | 0,49% | 3.779.543,00 |
15.12.2023 | 73,65 | 73,85 | 72,82 | 73,23 | -0,26% | 8.580.983,00 |
14.12.2023 | 72,42 | 73,75 | 72,41 | 73,42 | 2,13% | 4.944.988,00 |
13.12.2023 | 70,62 | 72,05 | 70,46 | 71,89 | 1,38% | 3.753.764,00 |
12.12.2023 | 71,32 | 71,32 | 70,68 | 70,91 | -0,66% | 2.368.798,00 |
11.12.2023 | 70,69 | 71,65 | 70,51 | 71,38 | 0,69% | 2.843.818,00 |
08.12.2023 | 70,84 | 71,43 | 70,71 | 70,89 | 0,24% | 2.324.024,00 |
07.12.2023 | 70,92 | 71,45 | 70,53 | 70,72 | 0,13% | 2.912.007,00 |
06.12.2023 | 71,19 | 71,62 | 70,51 | 70,63 | -0,35% | 2.687.905,00 |
05.12.2023 | 71,21 | 71,52 | 70,44 | 70,88 | -1,23% | 3.132.561,00 |
04.12.2023 | 71,76 | 72,16 | 70,90 | 71,76 | -0,90% | 4.455.280,00 |
01.12.2023 | 71,59 | 72,72 | 71,27 | 72,41 | 1,22% | 4.429.420,00 |
30.11.2023 | 71,59 | 71,86 | 71,22 | 71,54 | 0,14% | 4.350.274,00 |
29.11.2023 | 71,35 | 71,97 | 71,27 | 71,44 | 0,21% | 1.985.702,00 |
28.11.2023 | 71,40 | 72,04 | 71,00 | 71,29 | 0,10% | 2.462.813,00 |
27.11.2023 | 70,93 | 71,29 | 70,48 | 71,22 | -0,42% | 2.826.097,00 |
24.11.2023 | 71,16 | 71,74 | 71,03 | 71,52 | 0,29% | 725.925,00 |
22.11.2023 | 70,86 | 71,55 | 70,67 | 71,31 | 0,65% | 1.765.380,00 |
21.11.2023 | 71,21 | 71,29 | 70,79 | 70,85 | -0,71% | 2.196.256,00 |
20.11.2023 | 71,13 | 71,59 | 70,71 | 71,36 | 0,20% | 1.977.980,00 |
17.11.2023 | 71,02 | 71,23 | 70,62 | 71,22 | 0,89% | 2.001.117,00 |
16.11.2023 | 70,50 | 70,97 | 70,14 | 70,59 | -0,40% | 2.628.582,00 |
15.11.2023 | 70,60 | 71,76 | 70,47 | 70,87 | 0,70% | 2.707.836,00 |
14.11.2023 | 69,47 | 70,79 | 69,47 | 70,38 | 2,70% | 2.945.396,00 |
13.11.2023 | 68,77 | 68,88 | 67,90 | 68,53 | -0,31% | 2.287.062,00 |
10.11.2023 | 68,00 | 69,02 | 67,54 | 68,74 | 1,34% | 3.234.092,00 |
09.11.2023 | 68,70 | 68,82 | 67,76 | 67,83 | -0,85% | 1.987.124,00 |
08.11.2023 | 68,19 | 68,86 | 68,17 | 68,41 | -0,03% | 2.361.625,00 |
07.11.2023 | 69,10 | 69,14 | 67,99 | 68,43 | -1,60% | 3.563.514,00 |
06.11.2023 | 69,51 | 70,13 | 68,95 | 69,54 | -0,19% | 3.247.853,00 |
03.11.2023 | 68,71 | 70,23 | 68,71 | 69,67 | 2,26% | 3.002.159,00 |