66,620€
0,30%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 66,66 | 66,71 | 66,61 | 66,66 | 0,35% | - |
| 01.10.2025 | 65,67 | 66,61 | 65,62 | 66,42 | 0,93% | - |
| 30.09.2025 | 65,58 | 66,38 | 65,43 | 65,81 | 0,63% | - |
| 29.09.2025 | 65,23 | 65,58 | 64,74 | 65,39 | 1,00% | - |
| 26.09.2025 | 64,74 | 64,74 | 64,74 | 64,74 | 0,50% | - |
| 25.09.2025 | 64,39 | 64,42 | 64,39 | 64,42 | -1,69% | 20,00 |
| 24.09.2025 | 65,81 | 65,91 | 65,53 | 65,53 | -1,55% | 96,00 |
| 23.09.2025 | 66,56 | 66,56 | 66,56 | 66,56 | -0,40% | - |
| 22.09.2025 | 66,60 | 66,83 | 66,60 | 66,83 | 0,91% | 13,00 |
| 19.09.2025 | 66,62 | 66,62 | 66,23 | 66,23 | 0,56% | 1,00 |
| 18.09.2025 | 64,93 | 65,86 | 64,25 | 65,86 | 0,87% | 2.280,00 |
| 17.09.2025 | 64,95 | 65,74 | 64,95 | 65,29 | 0,35% | 231,00 |
| 16.09.2025 | 65,22 | 65,22 | 65,06 | 65,06 | -0,97% | 21,00 |
| 15.09.2025 | 65,90 | 65,90 | 65,62 | 65,70 | -0,65% | 193,00 |
| 12.09.2025 | 66,37 | 66,37 | 66,13 | 66,13 | 0,49% | 90,00 |
| 11.09.2025 | 65,81 | 65,81 | 65,81 | 65,81 | 0,98% | - |
| 10.09.2025 | 65,24 | 65,24 | 65,17 | 65,17 | -0,52% | 1,00 |
| 09.09.2025 | 65,51 | 65,51 | 65,51 | 65,51 | -0,06% | - |
| 08.09.2025 | 67,15 | 67,15 | 65,55 | 65,55 | -0,44% | 2,00 |
| 05.09.2025 | 65,84 | 65,84 | 65,84 | 65,84 | 1,26% | - |
| 04.09.2025 | 65,02 | 65,02 | 65,02 | 65,02 | 0,42% | - |
| 03.09.2025 | 64,74 | 64,81 | 64,74 | 64,75 | 0,50% | 101,00 |
| 02.09.2025 | 64,48 | 64,48 | 64,43 | 64,43 | -2,76% | 1,00 |
| 29.08.2025 | 66,16 | 66,26 | 66,16 | 66,26 | -0,70% | 104,00 |
| 27.08.2025 | 66,73 | 66,73 | 66,73 | 66,73 | 1,03% | - |
| 26.08.2025 | 66,05 | 66,05 | 66,05 | 66,05 | -0,09% | - |
| 25.08.2025 | 66,11 | 66,11 | 66,11 | 66,11 | 0,35% | - |
| 22.08.2025 | 64,04 | 65,88 | 64,04 | 65,88 | 2,87% | 23,00 |
| 21.08.2025 | 64,04 | 64,04 | 64,04 | 64,04 | 2,14% | - |
| 20.08.2025 | 62,70 | 62,70 | 62,70 | 62,70 | -0,99% | 1,00 |
| 19.08.2025 | 63,33 | 63,33 | 63,33 | 63,33 | 0,89% | - |
| 18.08.2025 | 61,97 | 62,77 | 61,97 | 62,77 | 0,13% | 1,00 |
| 15.08.2025 | 63,70 | 63,70 | 62,69 | 62,69 | -0,48% | 2,00 |
| 14.08.2025 | 62,76 | 62,99 | 62,25 | 62,99 | 0,91% | 105,00 |
| 13.08.2025 | 62,42 | 62,42 | 62,42 | 62,42 | 1,93% | - |
| 12.08.2025 | 59,88 | 61,24 | 59,88 | 61,24 | 1,90% | 86,00 |
| 11.08.2025 | 60,10 | 60,10 | 60,10 | 60,10 | -0,32% | - |
| 08.08.2025 | 60,69 | 60,69 | 60,29 | 60,29 | -0,07% | 92,00 |
| 07.08.2025 | 61,56 | 61,56 | 60,33 | 60,33 | -2,11% | 37,00 |
| 06.08.2025 | 62,92 | 62,92 | 61,63 | 61,63 | -2,50% | 1,00 |
| 05.08.2025 | 64,64 | 64,64 | 63,21 | 63,21 | 3,83% | 420,00 |
| 04.08.2025 | 60,88 | 60,88 | 60,88 | 60,88 | -2,19% | - |
| 01.08.2025 | 63,48 | 63,48 | 62,24 | 62,24 | -1,03% | 260,00 |
| 31.07.2025 | 63,33 | 63,33 | 62,89 | 62,89 | -1,49% | 89,00 |
| 30.07.2025 | 64,71 | 64,71 | 63,84 | 63,84 | -1,08% | 176,00 |
| 29.07.2025 | 64,73 | 64,73 | 64,54 | 64,54 | -0,20% | 85,00 |
| 28.07.2025 | 65,01 | 65,01 | 64,67 | 64,67 | 1,78% | 1,00 |
| 25.07.2025 | 63,54 | 63,54 | 63,54 | 63,54 | -0,75% | - |
| 24.07.2025 | 63,96 | 64,02 | 63,96 | 64,02 | -1,92% | 75,00 |
| 23.07.2025 | 66,46 | 66,46 | 65,27 | 65,27 | 4,22% | 1,00 |
| 21.07.2025 | 62,63 | 62,63 | 62,63 | 62,63 | -2,25% | 1,00 |
| 18.07.2025 | 64,07 | 64,07 | 64,07 | 64,07 | 2,86% | - |
| 16.07.2025 | 63,89 | 63,99 | 62,29 | 62,29 | -3,43% | 512,00 |
| 15.07.2025 | 64,97 | 64,97 | 64,50 | 64,50 | 0,84% | 1,00 |
| 14.07.2025 | 63,96 | 63,96 | 63,96 | 63,96 | -0,73% | - |
| 11.07.2025 | 64,29 | 64,43 | 64,13 | 64,43 | -1,44% | 171,00 |
| 10.07.2025 | 65,28 | 65,38 | 65,28 | 65,37 | 2,56% | 80,00 |
| 09.07.2025 | 63,08 | 63,74 | 63,08 | 63,74 | -0,31% | 1,00 |
| 08.07.2025 | 63,94 | 63,94 | 63,94 | 63,94 | 2,03% | - |
| 07.07.2025 | 62,32 | 62,67 | 62,32 | 62,67 | 1,10% | 2,00 |
| 04.07.2025 | 61,99 | 61,99 | 61,99 | 61,99 | -1,18% | 61,00 |
| 03.07.2025 | 62,75 | 62,97 | 62,73 | 62,73 | 2,02% | 108,00 |
| 02.07.2025 | 60,80 | 61,49 | 60,73 | 61,49 | 1,64% | 106,00 |
| 01.07.2025 | 58,63 | 60,50 | 58,30 | 60,50 | 3,86% | 433,00 |
| 30.06.2025 | 58,25 | 58,25 | 58,25 | 58,25 | -1,65% | - |
| 27.06.2025 | 59,23 | 59,23 | 59,23 | 59,23 | 0,00% | - |
| 26.06.2025 | 57,85 | 59,23 | 57,85 | 59,23 | 1,54% | 83,00 |
| 25.06.2025 | 58,10 | 58,33 | 58,10 | 58,33 | -0,70% | 47,00 |
| 24.06.2025 | 58,74 | 58,74 | 58,74 | 58,74 | 2,37% | - |
| 23.06.2025 | 57,38 | 57,38 | 57,38 | 57,38 | -1,10% | - |
| 20.06.2025 | 58,77 | 59,02 | 58,02 | 58,02 | 0,45% | 267,00 |
| 19.06.2025 | 57,76 | 57,76 | 57,76 | 57,76 | -1,23% | - |
| 18.06.2025 | 58,02 | 58,48 | 58,02 | 58,48 | -0,12% | 2,00 |
| 17.06.2025 | 58,55 | 58,55 | 58,55 | 58,55 | 0,19% | - |
| 16.06.2025 | 58,41 | 58,44 | 58,35 | 58,44 | -0,44% | 4,00 |
| 13.06.2025 | 58,16 | 58,80 | 58,06 | 58,70 | -0,81% | 197,00 |
| 12.06.2025 | 59,18 | 59,18 | 59,18 | 59,18 | -2,79% | - |
| 11.06.2025 | 61,23 | 61,23 | 60,88 | 60,88 | -0,07% | 271,00 |
| 10.06.2025 | 60,92 | 60,92 | 60,92 | 60,92 | 0,36% | - |
| 09.06.2025 | 60,03 | 60,70 | 60,03 | 60,70 | 1,71% | 2,00 |
| 06.06.2025 | 59,68 | 59,68 | 59,68 | 59,68 | 0,17% | - |
| 05.06.2025 | 59,58 | 59,58 | 59,58 | 59,58 | 0,34% | - |
| 04.06.2025 | 59,38 | 59,38 | 59,38 | 59,38 | 0,54% | - |
| 03.06.2025 | 57,64 | 59,06 | 57,64 | 59,06 | 3,43% | 8,00 |
| 02.06.2025 | 58,87 | 58,87 | 57,10 | 57,10 | -3,56% | 1,00 |
| 30.05.2025 | 60,01 | 60,01 | 59,21 | 59,21 | -1,66% | 100,00 |
| 29.05.2025 | 60,46 | 60,46 | 60,21 | 60,21 | -0,82% | 2,00 |
| 28.05.2025 | 61,25 | 61,54 | 60,54 | 60,71 | -0,23% | 1.195,00 |
| 27.05.2025 | 60,12 | 60,85 | 60,12 | 60,85 | 2,67% | 125,00 |
| 23.05.2025 | 59,30 | 59,30 | 59,05 | 59,27 | -1,22% | 26,00 |
| 22.05.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -1,19% | - |
| 21.05.2025 | 60,14 | 60,72 | 60,14 | 60,72 | -1,06% | 832,00 |
| 20.05.2025 | 61,37 | 61,37 | 61,37 | 61,37 | 0,54% | - |
| 19.05.2025 | 61,04 | 61,04 | 61,04 | 61,04 | -0,63% | - |
| 16.05.2025 | 60,72 | 61,43 | 60,72 | 61,43 | 1,44% | 1,00 |
| 15.05.2025 | 60,56 | 60,56 | 60,56 | 60,56 | -1,69% | - |
| 14.05.2025 | 61,72 | 61,72 | 61,48 | 61,60 | 4,80% | 124,00 |
| 12.05.2025 | 58,78 | 58,78 | 58,78 | 58,78 | -1,08% | 1,00 |
| 09.05.2025 | 59,27 | 59,42 | 59,27 | 59,42 | 0,75% | 10,00 |
| 08.05.2025 | 58,53 | 58,98 | 58,53 | 58,98 | 3,31% | 151,00 |