41,300€
-2,75%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 42,48 | 42,71 | 42,47 | 42,47 | 1,90% | 140,00 |
| 06.05.2026 | 41,98 | 41,98 | 41,68 | 41,68 | -0,55% | 117,00 |
| 05.05.2026 | 38,78 | 42,44 | 38,78 | 41,91 | 8,58% | 278,00 |
| 04.05.2026 | 39,40 | 39,40 | 38,60 | 38,60 | 1,39% | 72,00 |
| 30.04.2026 | 38,01 | 38,07 | 38,01 | 38,07 | -1,81% | 28,00 |
| 29.04.2026 | 38,72 | 38,77 | 38,72 | 38,77 | -2,47% | 34,00 |
| 28.04.2026 | 39,75 | 39,75 | 39,75 | 39,75 | 0,89% | - |
| 27.04.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,28% | - |
| 24.04.2026 | 39,89 | 39,89 | 39,29 | 39,29 | -0,10% | 11,00 |
| 23.04.2026 | 38,98 | 39,33 | 38,98 | 39,33 | -1,38% | 21,00 |
| 22.04.2026 | 39,88 | 39,88 | 39,88 | 39,88 | -0,87% | - |
| 21.04.2026 | 39,88 | 40,23 | 39,88 | 40,23 | 0,35% | 100,00 |
| 20.04.2026 | 39,79 | 40,09 | 39,69 | 40,09 | 1,26% | 401,00 |
| 17.04.2026 | 39,59 | 39,59 | 39,59 | 39,59 | 1,70% | - |
| 16.04.2026 | 38,93 | 38,93 | 38,93 | 38,93 | -1,22% | - |
| 15.04.2026 | 39,41 | 39,41 | 39,41 | 39,41 | -1,30% | - |
| 14.04.2026 | 39,96 | 39,96 | 39,93 | 39,93 | -0,20% | 16,00 |
| 13.04.2026 | 40,01 | 40,01 | 40,01 | 40,01 | -1,01% | - |
| 10.04.2026 | 40,39 | 40,42 | 40,39 | 40,42 | -1,15% | 150,00 |
| 09.04.2026 | 40,89 | 40,89 | 40,89 | 40,89 | 1,39% | 500,00 |
| 08.04.2026 | 39,99 | 40,33 | 39,99 | 40,33 | 2,62% | 400,00 |
| 07.04.2026 | 39,30 | 39,30 | 39,30 | 39,30 | -0,09% | - |
| 02.04.2026 | 39,41 | 39,41 | 39,34 | 39,34 | -0,68% | 22,00 |
| 01.04.2026 | 39,61 | 39,61 | 39,61 | 39,61 | 2,11% | - |
| 31.03.2026 | 38,75 | 38,79 | 38,75 | 38,79 | -1,50% | 32,00 |
| 30.03.2026 | 39,32 | 39,69 | 39,32 | 39,38 | -1,50% | 345,00 |
| 27.03.2026 | 39,98 | 39,98 | 39,98 | 39,98 | -0,35% | - |
| 26.03.2026 | 39,80 | 40,12 | 39,80 | 40,12 | 0,30% | 34,00 |
| 25.03.2026 | 39,20 | 40,00 | 39,20 | 40,00 | 6,05% | 45,00 |
| 24.03.2026 | 37,94 | 37,94 | 37,72 | 37,72 | 1,02% | 83,00 |
| 23.03.2026 | 36,31 | 37,34 | 36,31 | 37,34 | -0,36% | 300,00 |
| 20.03.2026 | 37,47 | 37,47 | 37,47 | 37,47 | -1,24% | - |
| 19.03.2026 | 38,27 | 38,27 | 37,94 | 37,94 | -4,07% | 290,00 |
| 18.03.2026 | 39,55 | 39,55 | 39,55 | 39,55 | 0,80% | - |
| 17.03.2026 | 39,24 | 39,24 | 39,24 | 39,24 | -0,42% | - |
| 16.03.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -0,24% | - |
| 13.03.2026 | 39,35 | 39,51 | 39,35 | 39,50 | 1,36% | 600,00 |
| 12.03.2026 | 39,37 | 39,52 | 38,97 | 38,97 | -1,55% | 16,00 |
| 11.03.2026 | 39,52 | 39,58 | 39,52 | 39,58 | 1,29% | 48,00 |
| 10.03.2026 | 38,73 | 39,08 | 38,73 | 39,08 | 1,86% | 141,00 |
| 09.03.2026 | 38,36 | 38,36 | 38,36 | 38,36 | -1,62% | 11,00 |
| 06.03.2026 | 40,10 | 40,12 | 38,99 | 38,99 | -5,46% | 113,00 |
| 05.03.2026 | 41,24 | 41,24 | 41,24 | 41,24 | 0,01% | - |
| 04.03.2026 | 41,24 | 41,24 | 41,24 | 41,24 | -1,70% | - |
| 03.03.2026 | 42,05 | 42,05 | 41,95 | 41,95 | 0,79% | 60,00 |
| 02.03.2026 | 41,62 | 41,62 | 41,62 | 41,62 | -1,01% | - |
| 27.02.2026 | 42,43 | 42,43 | 42,05 | 42,05 | -1,41% | 320,00 |
| 26.02.2026 | 42,65 | 42,65 | 42,65 | 42,65 | -1,83% | - |
| 25.02.2026 | 43,09 | 43,44 | 43,09 | 43,44 | 2,44% | 520,00 |
| 24.02.2026 | 42,41 | 42,41 | 42,41 | 42,41 | 0,49% | - |
| 23.02.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,68% | - |
| 20.02.2026 | 42,73 | 42,73 | 42,49 | 42,49 | -2,18% | 48,00 |
| 19.02.2026 | 43,48 | 43,48 | 43,39 | 43,44 | -0,66% | 446,00 |
| 18.02.2026 | 42,78 | 43,73 | 42,78 | 43,73 | 2,38% | 132,00 |
| 17.02.2026 | 42,11 | 42,71 | 42,11 | 42,71 | 1,10% | 400,00 |
| 16.02.2026 | 42,32 | 42,37 | 42,25 | 42,25 | 1,73% | 178,00 |
| 13.02.2026 | 41,56 | 41,56 | 41,53 | 41,53 | -4,10% | 150,00 |
| 12.02.2026 | 43,36 | 43,62 | 43,30 | 43,30 | 2,34% | 85,00 |
| 11.02.2026 | 41,38 | 42,31 | 41,38 | 42,31 | 7,24% | 531,00 |
| 10.02.2026 | 39,46 | 39,46 | 39,46 | 39,46 | 0,19% | - |
| 09.02.2026 | 39,27 | 39,38 | 39,27 | 39,38 | -0,33% | 170,00 |
| 06.02.2026 | 38,61 | 39,51 | 38,61 | 39,51 | 1,23% | 100,00 |
| 05.02.2026 | 40,59 | 40,59 | 39,03 | 39,03 | 2,04% | 50,00 |
| 04.02.2026 | 38,25 | 38,25 | 38,25 | 38,25 | 1,78% | - |
| 03.02.2026 | 37,60 | 37,60 | 37,58 | 37,58 | 2,52% | 240,00 |
| 02.02.2026 | 36,66 | 36,66 | 36,66 | 36,66 | -1,45% | - |
| 30.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,94% | - |
| 29.01.2026 | 37,09 | 37,22 | 36,85 | 36,85 | -0,57% | 891,00 |
| 28.01.2026 | 37,06 | 37,06 | 37,06 | 37,06 | -0,86% | - |
| 27.01.2026 | 37,12 | 37,38 | 37,12 | 37,38 | 0,21% | 40,00 |
| 26.01.2026 | 37,01 | 37,30 | 37,01 | 37,30 | 0,34% | 229,00 |
| 23.01.2026 | 37,18 | 37,18 | 37,18 | 37,18 | 0,46% | 25,00 |
| 22.01.2026 | 37,01 | 37,01 | 37,01 | 37,01 | 2,46% | - |
| 21.01.2026 | 36,12 | 36,12 | 36,12 | 36,12 | 1,45% | - |
| 20.01.2026 | 36,20 | 36,20 | 35,60 | 35,60 | -2,47% | 23,00 |
| 19.01.2026 | 36,53 | 36,53 | 36,44 | 36,50 | -2,05% | 180,00 |
| 16.01.2026 | 37,27 | 37,42 | 37,27 | 37,27 | 1,13% | 503,00 |
| 15.01.2026 | 36,85 | 36,85 | 36,85 | 36,85 | -1,40% | - |
| 14.01.2026 | 37,38 | 37,38 | 37,38 | 37,38 | 0,19% | - |
| 13.01.2026 | 37,15 | 37,31 | 37,15 | 37,31 | 0,00% | 75,00 |
| 12.01.2026 | 37,34 | 37,49 | 37,28 | 37,31 | 0,31% | 665,00 |
| 09.01.2026 | 37,19 | 37,19 | 37,19 | 37,19 | 1,28% | - |
| 08.01.2026 | 36,84 | 36,84 | 36,72 | 36,72 | -0,92% | 42,00 |
| 07.01.2026 | 37,10 | 37,10 | 37,06 | 37,06 | -0,38% | 50,00 |
| 06.01.2026 | 35,79 | 37,20 | 35,79 | 37,20 | 6,59% | 50,00 |
| 05.01.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 2,14% | - |
| 02.01.2026 | 34,17 | 34,17 | 34,17 | 34,17 | -1,88% | - |
| 30.12.2025 | 34,63 | 34,83 | 34,60 | 34,83 | -0,07% | 278,00 |
| 29.12.2025 | 34,93 | 34,93 | 34,85 | 34,85 | -1,12% | 30,00 |
| 23.12.2025 | 35,09 | 35,25 | 35,09 | 35,25 | 0,40% | 582,00 |
| 22.12.2025 | 35,16 | 35,16 | 35,11 | 35,11 | 1,69% | 85,00 |
| 19.12.2025 | 34,47 | 34,54 | 34,47 | 34,52 | -0,20% | 71,00 |
| 18.12.2025 | 34,49 | 34,59 | 34,49 | 34,59 | 0,29% | 172,00 |
| 17.12.2025 | 34,49 | 34,49 | 34,49 | 34,49 | 0,25% | - |
| 16.12.2025 | 34,38 | 34,41 | 34,38 | 34,41 | -1,39% | 139,00 |
| 15.12.2025 | 34,89 | 34,89 | 34,89 | 34,89 | -0,26% | - |
| 12.12.2025 | 35,25 | 35,25 | 34,98 | 34,98 | -0,33% | 4,00 |
| 11.12.2025 | 34,80 | 35,10 | 34,75 | 35,10 | 0,80% | 290,00 |
| 10.12.2025 | 34,90 | 34,90 | 34,82 | 34,82 | 0,13% | 270,00 |
| 09.12.2025 | 34,77 | 35,02 | 34,77 | 34,77 | 0,22% | 322,00 |