34,788€
2,44%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 34,08 | 34,16 | 34,08 | 34,16 | 0,57% | 120,00 |
| 04.12.2025 | 34,00 | 34,10 | 33,96 | 33,96 | 0,30% | 316,00 |
| 03.12.2025 | 33,90 | 34,09 | 33,86 | 33,86 | -1,30% | 525,00 |
| 02.12.2025 | 34,30 | 34,37 | 34,30 | 34,31 | 1,02% | 472,00 |
| 01.12.2025 | 34,06 | 34,06 | 33,96 | 33,96 | 0,32% | 18,00 |
| 28.11.2025 | 33,85 | 33,85 | 33,85 | 33,85 | -0,22% | 12,00 |
| 27.11.2025 | 33,93 | 33,93 | 33,93 | 33,93 | 1,40% | - |
| 26.11.2025 | 33,46 | 33,46 | 33,46 | 33,46 | 0,74% | - |
| 25.11.2025 | 33,29 | 33,47 | 33,21 | 33,21 | -0,18% | 1.129,00 |
| 24.11.2025 | 33,47 | 33,47 | 33,27 | 33,27 | 1,39% | 229,00 |
| 21.11.2025 | 32,20 | 32,82 | 32,08 | 32,82 | -1,29% | 93,00 |
| 20.11.2025 | 33,06 | 33,25 | 33,06 | 33,25 | 0,15% | 10,00 |
| 19.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,50% | - |
| 18.11.2025 | 33,09 | 33,31 | 33,03 | 33,03 | -3,25% | 63,00 |
| 17.11.2025 | 34,14 | 34,14 | 34,14 | 34,14 | -1,81% | - |
| 14.11.2025 | 34,77 | 34,77 | 34,77 | 34,77 | -1,22% | - |
| 13.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,00% | 1.400,00 |
| 12.11.2025 | 34,85 | 34,85 | 34,85 | 34,85 | -0,58% | - |
| 11.11.2025 | 34,70 | 35,06 | 34,67 | 35,06 | 0,26% | 287,00 |
| 10.11.2025 | 34,68 | 34,97 | 34,68 | 34,97 | 4,51% | 134,00 |
| 07.11.2025 | 33,96 | 33,96 | 33,46 | 33,46 | -1,53% | 250,00 |
| 06.11.2025 | 34,27 | 35,29 | 33,98 | 33,98 | -1,41% | 605,00 |
| 05.11.2025 | 32,72 | 34,46 | 32,72 | 34,46 | 8,03% | 245,00 |
| 04.11.2025 | 29,79 | 31,90 | 29,79 | 31,90 | 5,93% | 50,00 |
| 03.11.2025 | 29,35 | 30,12 | 29,35 | 30,12 | 2,54% | 100,00 |
| 31.10.2025 | 29,37 | 29,37 | 29,37 | 29,37 | -0,68% | - |
| 30.10.2025 | 29,54 | 29,57 | 29,54 | 29,57 | 0,41% | 16,00 |
| 29.10.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -0,83% | - |
| 28.10.2025 | 29,11 | 29,70 | 29,11 | 29,70 | 0,98% | 106,00 |
| 27.10.2025 | 29,41 | 29,41 | 29,41 | 29,41 | 0,41% | - |
| 24.10.2025 | 29,29 | 29,29 | 29,29 | 29,29 | 1,52% | - |
| 23.10.2025 | 28,81 | 28,92 | 28,81 | 28,85 | -1,22% | 119,00 |
| 22.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,59% | - |
| 21.10.2025 | 29,03 | 29,03 | 29,03 | 29,03 | 1,42% | 64,00 |
| 20.10.2025 | 28,63 | 28,63 | 28,63 | 28,63 | 3,38% | - |
| 17.10.2025 | 27,69 | 27,69 | 27,69 | 27,69 | -1,43% | - |
| 16.10.2025 | 28,09 | 28,09 | 28,09 | 28,09 | 0,21% | - |
| 15.10.2025 | 27,97 | 28,03 | 27,97 | 28,03 | 3,27% | 1,00 |
| 14.10.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -0,83% | - |
| 13.10.2025 | 26,95 | 27,37 | 26,95 | 27,37 | 0,68% | 310,00 |
| 10.10.2025 | 28,12 | 28,12 | 27,19 | 27,19 | -3,66% | 50,00 |
| 09.10.2025 | 28,17 | 28,22 | 28,17 | 28,22 | -0,16% | 150,00 |
| 08.10.2025 | 28,33 | 28,36 | 28,26 | 28,27 | -2,34% | 187,00 |
| 07.10.2025 | 28,83 | 28,94 | 28,83 | 28,94 | 1,05% | 100,00 |
| 06.10.2025 | 28,47 | 28,64 | 28,47 | 28,64 | -0,78% | 21,00 |
| 03.10.2025 | 28,87 | 28,87 | 28,87 | 28,87 | 3,60% | - |
| 02.10.2025 | 27,86 | 27,86 | 27,86 | 27,86 | 1,26% | - |
| 01.10.2025 | 27,52 | 27,52 | 27,52 | 27,52 | 0,40% | - |
| 30.09.2025 | 27,41 | 27,41 | 27,41 | 27,41 | -0,13% | - |
| 29.09.2025 | 27,22 | 27,45 | 27,22 | 27,45 | 1,67% | 67,00 |
| 26.09.2025 | 26,61 | 26,99 | 26,61 | 26,99 | 0,20% | 50,00 |
| 25.09.2025 | 26,94 | 26,94 | 26,94 | 26,94 | -0,91% | - |
| 24.09.2025 | 27,37 | 27,37 | 27,19 | 27,19 | -1,95% | 35,00 |
| 23.09.2025 | 27,73 | 27,73 | 27,73 | 27,73 | -0,28% | - |
| 22.09.2025 | 27,74 | 27,81 | 27,65 | 27,81 | 0,50% | 289,00 |
| 19.09.2025 | 27,67 | 27,67 | 27,67 | 27,67 | 1,47% | - |
| 18.09.2025 | 27,27 | 27,27 | 27,27 | 27,27 | 0,42% | - |
| 17.09.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -0,70% | - |
| 16.09.2025 | 27,35 | 27,35 | 27,35 | 27,35 | -1,18% | - |
| 15.09.2025 | 27,52 | 27,67 | 27,52 | 27,67 | -0,20% | 20,00 |
| 12.09.2025 | 27,73 | 27,73 | 27,73 | 27,73 | 0,90% | - |
| 11.09.2025 | 27,15 | 27,48 | 27,15 | 27,48 | 0,31% | 95,00 |
| 10.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,23% | - |
| 09.09.2025 | 27,55 | 27,64 | 27,33 | 27,33 | -1,40% | 125,00 |
| 08.09.2025 | 27,73 | 27,73 | 27,68 | 27,72 | 0,53% | 20,00 |
| 05.09.2025 | 27,58 | 27,58 | 27,58 | 27,58 | 1,55% | - |
| 04.09.2025 | 27,06 | 27,15 | 27,06 | 27,15 | -0,12% | 100,00 |
| 03.09.2025 | 27,19 | 27,19 | 27,19 | 27,19 | -0,70% | - |
| 02.09.2025 | 27,38 | 27,38 | 27,38 | 27,38 | 0,12% | - |
| 01.09.2025 | 27,35 | 27,35 | 27,35 | 27,35 | -0,82% | - |
| 29.08.2025 | 27,57 | 27,57 | 27,57 | 27,57 | -0,23% | - |
| 28.08.2025 | 27,86 | 27,93 | 27,63 | 27,63 | -0,48% | 484,00 |
| 27.08.2025 | 27,77 | 27,77 | 27,77 | 27,77 | 0,82% | - |
| 26.08.2025 | 27,57 | 27,57 | 27,54 | 27,54 | 0,06% | 28,00 |
| 25.08.2025 | 27,53 | 27,53 | 27,53 | 27,53 | 2,62% | - |
| 22.08.2025 | 26,82 | 26,82 | 26,82 | 26,82 | 0,56% | - |
| 21.08.2025 | 26,67 | 26,67 | 26,67 | 26,67 | 1,16% | - |
| 20.08.2025 | 26,37 | 26,37 | 26,37 | 26,37 | 0,91% | - |
| 19.08.2025 | 26,13 | 26,13 | 26,13 | 26,13 | -0,07% | - |
| 18.08.2025 | 26,15 | 26,15 | 26,15 | 26,15 | -0,79% | - |
| 15.08.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 0,02% | - |
| 14.08.2025 | 26,38 | 26,43 | 26,35 | 26,35 | 2,56% | 46,00 |
| 13.08.2025 | 25,69 | 25,69 | 25,69 | 25,69 | 2,28% | - |
| 12.08.2025 | 25,12 | 25,12 | 25,12 | 25,12 | -0,15% | - |
| 11.08.2025 | 25,18 | 25,18 | 25,16 | 25,16 | -1,39% | 1.964,00 |
| 08.08.2025 | 25,51 | 25,51 | 25,51 | 25,51 | 0,10% | 100,00 |
| 07.08.2025 | 25,49 | 25,49 | 25,49 | 25,49 | -2,99% | - |
| 06.08.2025 | 26,27 | 26,27 | 26,27 | 26,27 | 0,30% | - |
| 05.08.2025 | 25,79 | 26,94 | 25,79 | 26,20 | 3,55% | 21,00 |
| 04.08.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -2,53% | - |
| 01.08.2025 | 26,26 | 26,26 | 25,95 | 25,95 | -2,02% | 172,00 |
| 31.07.2025 | 26,60 | 26,60 | 26,49 | 26,49 | -0,97% | 40,00 |
| 30.07.2025 | 26,89 | 26,89 | 26,75 | 26,75 | -0,97% | 100,00 |
| 29.07.2025 | 27,08 | 27,08 | 27,01 | 27,01 | -0,45% | 400,00 |
| 28.07.2025 | 27,13 | 27,13 | 27,13 | 27,13 | 1,93% | - |
| 25.07.2025 | 26,62 | 26,62 | 26,62 | 26,62 | -1,91% | - |
| 24.07.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -0,60% | - |
| 23.07.2025 | 27,65 | 27,65 | 27,30 | 27,30 | 0,48% | 222,00 |
| 22.07.2025 | 27,16 | 27,17 | 27,16 | 27,17 | -0,37% | 150,00 |
| 21.07.2025 | 27,28 | 27,28 | 27,27 | 27,27 | 1,67% | 105,00 |