75,415€
2,58%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,90% | - |
| 14.01.2025 | 72,74 | 73,20 | 72,46 | 72,51 | 3,01% | - |
| 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 | -0,52% | 136,00 |
| 03.01.2025 | 73,55 | 73,77 | 72,69 | 72,76 | -2,26% | - |
| 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 |
| 22.11.2024 | 80,08 | 80,08 | 80,08 | 80,08 | 1,43% | - |
| 21.11.2024 | 78,95 | 78,95 | 78,95 | 78,95 | 2,12% | - |
| 20.11.2024 | 77,31 | 77,31 | 77,19 | 77,31 | 0,56% | 265,00 |
| 19.11.2024 | 76,88 | 76,88 | 76,88 | 76,88 | -0,80% | - |
| 18.11.2024 | 77,50 | 77,50 | 77,50 | 77,50 | -0,62% | - |
| 15.11.2024 | 78,66 | 78,66 | 77,98 | 77,98 | -1,22% | 2,00 |
| 14.11.2024 | 79,03 | 79,03 | 78,94 | 78,94 | 0,74% | 1,00 |
| 13.11.2024 | 78,36 | 78,36 | 78,36 | 78,36 | -0,14% | - |
| 12.11.2024 | 78,50 | 78,50 | 78,47 | 78,47 | -0,97% | 2,00 |
| 11.11.2024 | 79,00 | 79,88 | 79,00 | 79,24 | 0,11% | 21,00 |
| 08.11.2024 | 80,65 | 80,65 | 79,15 | 79,15 | 0,91% | 175,00 |
| 07.11.2024 | 79,16 | 79,16 | 78,44 | 78,44 | -4,40% | 21,00 |
| 06.11.2024 | 80,90 | 82,05 | 80,90 | 82,05 | 3,14% | 1.371,00 |
| 05.11.2024 | 75,28 | 79,55 | 75,28 | 79,55 | 5,74% | 540,00 |
| 04.11.2024 | 75,23 | 75,23 | 75,23 | 75,23 | -1,32% | - |
| 01.11.2024 | 76,96 | 76,96 | 76,24 | 76,24 | -0,57% | 1,00 |
| 31.10.2024 | 76,49 | 76,75 | 76,30 | 76,68 | -0,17% | 334,00 |
| 30.10.2024 | 76,81 | 76,81 | 76,81 | 76,81 | -0,92% | - |
| 29.10.2024 | 77,52 | 77,52 | 77,52 | 77,52 | 0,10% | - |
| 28.10.2024 | 77,44 | 77,44 | 77,44 | 77,44 | -0,26% | - |
| 25.10.2024 | 77,64 | 77,64 | 77,64 | 77,64 | -0,10% | - |
| 24.10.2024 | 78,89 | 78,89 | 77,72 | 77,72 | -0,78% | 482,00 |
| 23.10.2024 | 78,24 | 78,33 | 78,24 | 78,33 | 0,12% | 1,00 |
| 22.10.2024 | 78,69 | 78,69 | 78,17 | 78,24 | 0,28% | 700,00 |
| 21.10.2024 | 78,02 | 78,02 | 78,02 | 78,02 | -0,43% | - |
| 18.10.2024 | 78,36 | 78,36 | 78,36 | 78,36 | -0,17% | - |
| 17.10.2024 | 78,49 | 78,49 | 78,49 | 78,49 | -2,18% | - |
| 15.10.2024 | 80,24 | 80,24 | 80,24 | 80,24 | 1,19% | 1,00 |
| 14.10.2024 | 79,04 | 79,30 | 79,04 | 79,30 | 0,63% | 1,00 |
| 11.10.2024 | 78,80 | 78,80 | 78,80 | 78,80 | 0,27% | - |
| 10.10.2024 | 78,59 | 78,59 | 78,59 | 78,59 | 0,13% | - |
| 09.10.2024 | 77,26 | 78,49 | 77,26 | 78,49 | 0,89% | 96,00 |
| 08.10.2024 | 78,09 | 78,16 | 77,80 | 77,80 | -0,17% | 364,00 |
| 07.10.2024 | 79,82 | 79,82 | 77,56 | 77,93 | -1,94% | 1.305,00 |
| 04.10.2024 | 79,47 | 79,47 | 79,47 | 79,47 | 0,37% | - |
| 03.10.2024 | 79,68 | 79,68 | 79,18 | 79,18 | -0,50% | 18,00 |
| 02.10.2024 | 79,67 | 79,67 | 79,58 | 79,58 | -0,23% | 182,00 |
| 01.10.2024 | 79,76 | 79,76 | 79,76 | 79,76 | 0,40% | - |
| 30.09.2024 | 79,44 | 79,44 | 79,44 | 79,44 | -1,39% | - |
| 27.09.2024 | 79,40 | 80,56 | 79,40 | 80,56 | 4,27% | 56,00 |
| 26.09.2024 | 77,33 | 77,33 | 77,26 | 77,26 | -0,30% | 27,00 |
| 25.09.2024 | 77,82 | 77,82 | 77,48 | 77,49 | 0,25% | 104,00 |
| 24.09.2024 | 76,20 | 77,58 | 76,20 | 77,30 | 2,47% | 869,00 |
| 23.09.2024 | 75,07 | 75,52 | 74,72 | 75,44 | 1,78% | 142,00 |
| 20.09.2024 | 74,12 | 74,12 | 74,12 | 74,12 | -1,11% | - |
| 19.09.2024 | 74,95 | 74,95 | 74,95 | 74,95 | 0,66% | - |
| 18.09.2024 | 74,46 | 74,46 | 74,46 | 74,46 | -0,19% | - |
| 17.09.2024 | 74,38 | 74,60 | 74,38 | 74,60 | 1,79% | 102,00 |
| 16.09.2024 | 73,78 | 73,78 | 73,29 | 73,29 | 2,72% | 126,00 |
| 11.09.2024 | 71,35 | 71,35 | 71,35 | 71,35 | -0,88% | - |
| 10.09.2024 | 72,44 | 72,44 | 71,98 | 71,98 | 0,54% | 6,00 |
| 09.09.2024 | 71,91 | 71,91 | 71,59 | 71,59 | -3,89% | 10,00 |
| 04.09.2024 | 74,49 | 74,49 | 74,49 | 74,49 | -1,08% | - |
| 03.09.2024 | 75,30 | 75,30 | 75,30 | 75,30 | -1,39% | - |
| 02.09.2024 | 76,60 | 76,60 | 76,36 | 76,36 | 1,18% | 4,00 |
| 30.08.2024 | 74,86 | 75,47 | 74,69 | 75,47 | 2,15% | 646,00 |
| 28.08.2024 | 74,00 | 74,00 | 73,88 | 73,88 | 0,50% | 100,00 |
| 27.08.2024 | 73,51 | 73,51 | 73,51 | 73,51 | 1,00% | - |
| 26.08.2024 | 72,78 | 72,78 | 72,78 | 72,78 | 0,00% | - |
| 23.08.2024 | 72,78 | 72,78 | 72,78 | 72,78 | 1,11% | - |
| 22.08.2024 | 71,98 | 71,98 | 71,98 | 71,98 | -0,11% | - |
| 21.08.2024 | 72,04 | 72,06 | 72,04 | 72,06 | 0,18% | 55,00 |
| 20.08.2024 | 71,93 | 71,93 | 71,93 | 71,93 | -0,87% | - |
| 19.08.2024 | 72,45 | 72,56 | 72,45 | 72,56 | 0,06% | 1,00 |
| 16.08.2024 | 73,62 | 73,66 | 72,48 | 72,52 | -0,78% | 161,00 |