57,825€
0,58%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 58,75 | 58,75 | 57,34 | 57,68 | 0,33% | 18,00 |
| 24.04.2025 | 56,41 | 57,49 | 56,41 | 57,49 | 1,90% | 1,00 |
| 23.04.2025 | 55,51 | 56,51 | 55,20 | 56,42 | 5,26% | 90,00 |
| 22.04.2025 | 53,10 | 53,60 | 53,10 | 53,60 | 0,37% | 21,00 |
| 17.04.2025 | 52,44 | 53,45 | 52,03 | 53,40 | 0,51% | 1.013,00 |
| 16.04.2025 | 52,75 | 53,13 | 52,75 | 53,13 | -1,23% | 10,00 |
| 15.04.2025 | 53,81 | 53,81 | 53,43 | 53,79 | 2,09% | 208,00 |
| 14.04.2025 | 52,11 | 54,61 | 52,11 | 52,69 | 5,64% | 1.484,00 |
| 11.04.2025 | 49,84 | 50,62 | 49,84 | 49,88 | -8,06% | 843,00 |
| 10.04.2025 | 54,80 | 54,80 | 53,93 | 54,25 | 8,73% | 817,00 |
| 09.04.2025 | 49,70 | 50,18 | 49,63 | 49,90 | -5,98% | 323,00 |
| 08.04.2025 | 53,80 | 54,69 | 53,07 | 53,07 | 2,65% | 398,00 |
| 07.04.2025 | 52,00 | 53,30 | 50,84 | 51,70 | -5,54% | 354,00 |
| 04.04.2025 | 60,93 | 60,93 | 54,37 | 54,73 | -17,70% | 1.702,00 |
| 03.04.2025 | 66,75 | 67,32 | 66,50 | 66,50 | -4,25% | 143,00 |
| 02.04.2025 | 69,72 | 69,79 | 69,21 | 69,45 | -0,01% | 58,00 |
| 01.04.2025 | 69,54 | 69,54 | 68,89 | 69,46 | 1,36% | 6,00 |
| 31.03.2025 | 68,00 | 68,53 | 67,88 | 68,53 | -0,25% | 123,00 |
| 28.03.2025 | 68,99 | 68,99 | 68,70 | 68,70 | -2,50% | 115,00 |
| 27.03.2025 | 70,46 | 70,46 | 70,46 | 70,46 | -1,25% | - |
| 26.03.2025 | 71,59 | 71,59 | 71,35 | 71,35 | 0,34% | 9,00 |
| 25.03.2025 | 71,02 | 71,11 | 71,01 | 71,11 | 1,73% | 40,00 |
| 24.03.2025 | 69,90 | 69,90 | 69,90 | 69,90 | 0,32% | 33,00 |
| 21.03.2025 | 71,07 | 71,08 | 69,68 | 69,68 | -1,98% | 157,00 |
| 20.03.2025 | 71,09 | 71,09 | 71,09 | 71,09 | -0,39% | - |
| 19.03.2025 | 71,37 | 71,37 | 71,37 | 71,37 | 0,98% | - |
| 18.03.2025 | 70,97 | 70,97 | 70,66 | 70,68 | -0,48% | 14,00 |
| 17.03.2025 | 70,41 | 71,02 | 70,26 | 71,02 | 0,52% | 77,00 |
| 14.03.2025 | 70,17 | 70,65 | 70,17 | 70,65 | 2,47% | 209,00 |
| 13.03.2025 | 69,68 | 69,68 | 68,95 | 68,95 | -2,05% | 437,00 |
| 12.03.2025 | 70,53 | 70,53 | 70,39 | 70,39 | 0,70% | 80,00 |
| 11.03.2025 | 69,68 | 69,90 | 69,68 | 69,90 | -1,12% | 101,00 |
| 10.03.2025 | 70,69 | 70,69 | 70,69 | 70,69 | -1,23% | 1,00 |
| 07.03.2025 | 73,39 | 73,39 | 71,57 | 71,57 | -2,40% | 14,00 |
| 06.03.2025 | 72,95 | 73,33 | 72,81 | 73,33 | 0,74% | 208,00 |
| 05.03.2025 | 73,53 | 73,86 | 72,79 | 72,79 | -1,13% | 11,00 |
| 04.03.2025 | 74,03 | 74,03 | 73,62 | 73,62 | -4,08% | 1,00 |
| 03.03.2025 | 78,68 | 78,68 | 76,75 | 76,75 | -1,45% | 848,00 |
| 28.02.2025 | 77,88 | 77,88 | 77,88 | 77,88 | -1,05% | - |
| 27.02.2025 | 77,95 | 78,71 | 77,95 | 78,71 | 0,47% | 98,00 |
| 26.02.2025 | 78,34 | 78,34 | 78,34 | 78,34 | 0,98% | - |
| 25.02.2025 | 77,58 | 77,58 | 77,58 | 77,58 | -1,16% | - |
| 24.02.2025 | 77,64 | 78,49 | 77,64 | 78,49 | -0,53% | 2,00 |
| 21.02.2025 | 78,96 | 79,10 | 78,91 | 78,91 | 0,24% | 100,00 |
| 20.02.2025 | 78,28 | 78,72 | 78,27 | 78,72 | -0,91% | 544,00 |
| 19.02.2025 | 80,24 | 80,24 | 79,00 | 79,44 | -1,84% | 529,00 |
| 18.02.2025 | 80,00 | 80,93 | 80,00 | 80,93 | 1,25% | 85,00 |
| 17.02.2025 | 80,35 | 80,35 | 79,93 | 79,93 | 0,91% | 1,00 |
| 13.02.2025 | 78,47 | 79,21 | 78,47 | 79,21 | 1,64% | 400,00 |
| 12.02.2025 | 78,44 | 78,44 | 77,48 | 77,93 | -1,39% | 620,00 |
| 11.02.2025 | 77,68 | 79,03 | 77,01 | 79,03 | 7,92% | 169,00 |
| 10.02.2025 | 74,00 | 74,00 | 73,23 | 73,23 | -0,20% | 110,00 |
| 07.02.2025 | 74,73 | 74,73 | 73,38 | 73,38 | -1,44% | 3,00 |
| 06.02.2025 | 73,90 | 74,45 | 73,90 | 74,45 | 0,39% | 79,00 |
| 05.02.2025 | 73,96 | 74,16 | 73,96 | 74,16 | 0,04% | 283,00 |
| 04.02.2025 | 73,15 | 74,13 | 73,15 | 74,13 | 0,09% | 100,00 |
| 03.02.2025 | 74,77 | 74,77 | 74,06 | 74,06 | 0,52% | 1,00 |
| 31.01.2025 | 73,68 | 73,68 | 73,68 | 73,68 | 0,67% | - |
| 30.01.2025 | 73,19 | 73,19 | 73,19 | 73,19 | -0,92% | - |
| 29.01.2025 | 73,32 | 73,87 | 73,32 | 73,87 | 0,78% | 49,00 |
| 28.01.2025 | 73,30 | 73,30 | 73,30 | 73,30 | 1,75% | - |
| 27.01.2025 | 73,46 | 73,55 | 72,04 | 72,04 | -2,71% | 244,00 |
| 24.01.2025 | 74,21 | 74,21 | 74,05 | 74,05 | -1,27% | 75,00 |
| 23.01.2025 | 74,90 | 75,00 | 74,90 | 75,00 | -0,20% | 500,00 |
| 22.01.2025 | 75,15 | 75,15 | 75,15 | 75,15 | -0,50% | - |
| 21.01.2025 | 74,85 | 75,58 | 74,85 | 75,53 | 0,80% | 122,00 |
| 20.01.2025 | 74,93 | 74,93 | 74,93 | 74,93 | -1,25% | - |
| 17.01.2025 | 75,16 | 75,88 | 75,16 | 75,88 | 3,21% | 135,00 |
| 16.01.2025 | 74,40 | 75,87 | 73,26 | 73,52 | -0,50% | 1.284,00 |
| 15.01.2025 | 73,89 | 73,89 | 73,89 | 73,89 | 4,97% | - |
| 13.01.2025 | 70,39 | 70,39 | 70,39 | 70,39 | -1,15% | 1,00 |
| 10.01.2025 | 71,21 | 71,21 | 71,21 | 71,21 | -1,38% | - |
| 09.01.2025 | 72,21 | 72,21 | 72,21 | 72,21 | 0,28% | - |
| 08.01.2025 | 72,01 | 72,01 | 72,01 | 72,01 | -1,26% | - |
| 07.01.2025 | 72,67 | 72,99 | 71,71 | 72,93 | 0,76% | 14,00 |
| 06.01.2025 | 72,71 | 73,33 | 72,38 | 72,38 | -2,77% | 136,00 |
| 02.01.2025 | 74,13 | 74,44 | 74,13 | 74,44 | 1,79% | 1,00 |
| 30.12.2024 | 72,55 | 73,13 | 72,55 | 73,13 | -0,75% | 1,00 |
| 27.12.2024 | 73,68 | 73,68 | 73,68 | 73,68 | -0,03% | - |
| 23.12.2024 | 74,57 | 74,57 | 73,70 | 73,70 | -1,17% | 1,00 |
| 20.12.2024 | 73,74 | 74,57 | 73,74 | 74,57 | -0,17% | 1,00 |
| 19.12.2024 | 75,39 | 75,39 | 74,20 | 74,70 | -2,16% | 299,00 |
| 18.12.2024 | 76,35 | 76,35 | 76,35 | 76,35 | -0,27% | - |
| 17.12.2024 | 76,00 | 76,56 | 76,00 | 76,56 | -0,22% | 195,00 |
| 16.12.2024 | 77,51 | 77,51 | 76,73 | 76,73 | -0,87% | 8,00 |
| 13.12.2024 | 77,44 | 77,47 | 77,40 | 77,40 | -0,55% | 290,00 |
| 12.12.2024 | 77,83 | 77,83 | 77,83 | 77,83 | -0,22% | - |
| 11.12.2024 | 77,76 | 78,00 | 77,76 | 78,00 | -1,12% | 1,00 |
| 10.12.2024 | 78,66 | 78,88 | 77,80 | 78,88 | -1,03% | 101,00 |
| 09.12.2024 | 78,77 | 79,70 | 78,57 | 79,70 | 2,13% | 1.536,00 |
| 06.12.2024 | 78,04 | 78,04 | 78,04 | 78,04 | 0,79% | - |
| 05.12.2024 | 77,43 | 77,43 | 77,43 | 77,43 | -1,05% | - |
| 04.12.2024 | 78,25 | 78,25 | 78,25 | 78,25 | -1,15% | - |
| 03.12.2024 | 79,16 | 79,16 | 79,16 | 79,16 | -0,45% | 42,00 |
| 02.12.2024 | 79,95 | 79,95 | 79,52 | 79,52 | 0,05% | 1,00 |
| 29.11.2024 | 79,48 | 79,48 | 79,48 | 79,48 | -0,21% | - |
| 28.11.2024 | 79,65 | 79,65 | 79,65 | 79,65 | 0,13% | - |
| 27.11.2024 | 79,55 | 79,55 | 79,55 | 79,55 | -0,34% | - |
| 26.11.2024 | 79,82 | 79,82 | 79,82 | 79,82 | -0,36% | - |
| 25.11.2024 | 79,47 | 80,11 | 79,47 | 80,11 | 0,04% | 11,00 |