68,940€
0,69%
Echtzeit-Aktienkurs DuPont de Nemours
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 68,43 | 69,26 | 68,43 | 68,97 | 0,73% | - |
| 25.04.2024 | 68,63 | 69,12 | 68,06 | 68,47 | -0,88% | - |
| 24.04.2024 | 68,96 | 69,24 | 68,42 | 69,08 | 0,04% | - |
| 23.04.2024 | 69,38 | 69,56 | 68,62 | 69,06 | -0,45% | - |
| 22.04.2024 | 68,67 | 69,84 | 68,67 | 69,37 | 0,03% | - |
| 19.04.2024 | 68,78 | 69,75 | 68,57 | 69,35 | 0,49% | - |
| 18.04.2024 | 68,08 | 69,21 | 67,91 | 69,01 | 0,77% | - |
| 17.04.2024 | 68,34 | 69,12 | 68,05 | 68,48 | 0,25% | 22,00 |
| 16.04.2024 | 69,13 | 69,52 | 68,10 | 68,31 | -1,11% | - |
| 15.04.2024 | 68,57 | 70,52 | 68,57 | 69,08 | -0,42% | 10,00 |
| 12.04.2024 | 70,40 | 71,70 | 68,93 | 69,37 | -2,39% | - |
| 11.04.2024 | 70,84 | 71,30 | 70,52 | 71,07 | 0,13% | - |
| 10.04.2024 | 71,18 | 71,44 | 70,31 | 70,98 | -0,09% | - |
| 09.04.2024 | 70,25 | 71,29 | 69,92 | 71,05 | 1,17% | - |
| 08.04.2024 | 69,71 | 70,36 | 69,37 | 70,22 | 0,73% | - |
| 05.04.2024 | 69,97 | 70,42 | 69,25 | 69,71 | -0,34% | - |
| 04.04.2024 | 71,17 | 71,69 | 69,89 | 69,95 | -1,62% | - |
| 03.04.2024 | 71,35 | 71,71 | 70,86 | 71,10 | -0,28% | 300,00 |
| 02.04.2024 | 71,86 | 71,94 | 71,04 | 71,30 | 0,78% | - |
| 28.03.2024 | 69,96 | 71,42 | 69,96 | 70,75 | 0,24% | - |
| 27.03.2024 | 69,78 | 70,68 | 69,62 | 70,58 | 1,22% | - |
| 26.03.2024 | 70,08 | 70,22 | 69,66 | 69,73 | -0,44% | - |
| 25.03.2024 | 69,17 | 70,36 | 69,17 | 70,04 | -0,09% | 6,00 |
| 22.03.2024 | 69,12 | 70,28 | 69,11 | 70,10 | 1,20% | - |
| 21.03.2024 | 67,76 | 69,38 | 67,76 | 69,27 | 1,64% | - |
| 20.03.2024 | 67,85 | 68,34 | 67,75 | 68,15 | 0,56% | - |
| 19.03.2024 | 68,03 | 68,33 | 67,53 | 67,77 | 0,31% | - |
| 18.03.2024 | 67,51 | 68,26 | 67,18 | 67,56 | 0,25% | - |
| 15.03.2024 | 67,67 | 68,16 | 67,26 | 67,39 | -0,40% | - |
| 14.03.2024 | 67,15 | 67,80 | 67,15 | 67,66 | 0,55% | - |
| 13.03.2024 | 65,94 | 67,58 | 65,51 | 67,29 | 2,17% | - |
| 12.03.2024 | 65,98 | 66,37 | 65,36 | 65,86 | -0,38% | - |
| 11.03.2024 | 65,30 | 66,58 | 64,72 | 66,11 | 1,27% | - |
| 08.03.2024 | 65,03 | 66,19 | 64,73 | 65,28 | 0,42% | - |
| 07.03.2024 | 64,38 | 65,73 | 64,10 | 65,01 | 0,92% | - |
| 06.03.2024 | 63,56 | 64,70 | 63,52 | 64,42 | 0,86% | - |
| 05.03.2024 | 64,15 | 64,27 | 63,41 | 63,87 | -0,36% | 25,00 |
| 04.03.2024 | 63,58 | 64,29 | 63,58 | 64,10 | -0,14% | - |
| 01.03.2024 | 63,71 | 64,54 | 63,55 | 64,19 | 0,23% | - |
| 29.02.2024 | 64,25 | 64,33 | 62,82 | 64,04 | -0,28% | 135,00 |
| 28.02.2024 | 64,18 | 64,43 | 63,50 | 64,22 | 0,22% | 35,00 |
| 27.02.2024 | 64,43 | 64,83 | 63,89 | 64,08 | -0,65% | - |
| 26.02.2024 | 64,56 | 64,89 | 64,13 | 64,50 | -0,48% | - |
| 23.02.2024 | 64,64 | 65,09 | 64,50 | 64,81 | 0,25% | - |
| 22.02.2024 | 64,00 | 64,82 | 63,68 | 64,65 | 1,49% | - |
| 21.02.2024 | 62,89 | 64,02 | 62,70 | 63,70 | 1,58% | - |
| 20.02.2024 | 63,50 | 63,54 | 62,63 | 62,71 | -1,24% | - |
| 19.02.2024 | 63,51 | 63,62 | 63,46 | 63,50 | 0,03% | - |
| 16.02.2024 | 63,59 | 64,22 | 63,44 | 63,48 | -0,17% | 6,00 |
| 15.02.2024 | 63,06 | 63,99 | 62,88 | 63,59 | 0,68% | 7,00 |
| 14.02.2024 | 62,42 | 63,16 | 61,87 | 63,16 | 1,20% | 25,00 |
| 13.02.2024 | 63,56 | 63,68 | 61,66 | 62,41 | -1,70% | - |
| 12.02.2024 | 62,91 | 63,92 | 62,56 | 63,49 | 1,42% | - |
| 09.02.2024 | 62,23 | 62,79 | 61,73 | 62,60 | 0,53% | - |
| 08.02.2024 | 61,70 | 62,33 | 61,25 | 62,27 | 0,83% | - |
| 07.02.2024 | 61,13 | 62,19 | 60,82 | 61,76 | 1,60% | 281,00 |
| 06.02.2024 | 57,39 | 61,41 | 56,94 | 60,79 | 6,69% | 30,00 |
| 05.02.2024 | 57,74 | 58,24 | 56,95 | 56,98 | -1,44% | - |
| 02.02.2024 | 56,95 | 57,97 | 56,64 | 57,81 | 1,39% | 16,00 |
| 01.02.2024 | 57,22 | 58,44 | 56,54 | 57,02 | -0,30% | 26,00 |
| 31.01.2024 | 58,26 | 58,62 | 57,11 | 57,19 | -1,65% | 26,00 |
| 30.01.2024 | 58,68 | 58,85 | 58,03 | 58,15 | -0,50% | - |
| 29.01.2024 | 59,72 | 59,76 | 58,44 | 58,44 | -2,31% | 1.559,00 |
| 26.01.2024 | 59,10 | 59,82 | 58,82 | 59,82 | 1,56% | 2.192,00 |
| 25.01.2024 | 59,28 | 59,84 | 58,70 | 58,90 | -0,30% | 3.018,00 |
| 24.01.2024 | 68,84 | 68,84 | 58,84 | 59,08 | -13,70% | 4.002,00 |
| 23.01.2024 | 68,24 | 68,68 | 68,24 | 68,46 | 0,20% | 427,00 |
| 22.01.2024 | 67,80 | 68,32 | 67,60 | 68,32 | 1,04% | 597,00 |
| 19.01.2024 | 67,50 | 67,70 | 67,48 | 67,62 | 0,84% | 977,00 |
| 18.01.2024 | 67,06 | 67,22 | 66,92 | 67,06 | -0,24% | 1.270,00 |
| 17.01.2024 | 67,48 | 67,48 | 66,48 | 67,22 | -0,47% | 504,00 |
| 16.01.2024 | 68,64 | 68,64 | 67,54 | 67,54 | -1,69% | 275,00 |
| 15.01.2024 | 68,84 | 69,00 | 68,70 | 68,70 | -0,06% | 250,00 |
| 12.01.2024 | 68,94 | 69,40 | 68,74 | 68,74 | -0,43% | 659,00 |
| 11.01.2024 | 69,58 | 69,66 | 69,04 | 69,04 | -0,69% | 901,00 |
| 10.01.2024 | 69,60 | 69,62 | 69,32 | 69,52 | -0,71% | 1.149,00 |
| 09.01.2024 | 69,78 | 70,02 | 69,40 | 70,02 | 0,23% | 467,00 |
| 08.01.2024 | 69,66 | 70,00 | 69,28 | 69,86 | -0,09% | 537,00 |
| 05.01.2024 | 70,04 | 70,04 | 69,84 | 69,92 | -0,31% | 689,00 |
| 04.01.2024 | 70,74 | 70,74 | 70,14 | 70,14 | -0,57% | 86,00 |
| 03.01.2024 | 70,88 | 70,88 | 70,24 | 70,54 | 1,03% | 1.221,00 |
| 02.01.2024 | 69,62 | 70,22 | 69,62 | 69,82 | 0,58% | 1.092,00 |
| 28.12.2023 | 69,22 | 69,46 | 68,88 | 69,42 | 0,46% | 357,00 |
| 27.12.2023 | 69,22 | 69,30 | 69,04 | 69,10 | 1,05% | 631,00 |
| 22.12.2023 | 67,52 | 68,90 | 67,36 | 68,38 | 1,18% | 820,00 |
| 21.12.2023 | 67,24 | 67,58 | 66,74 | 67,58 | 0,69% | 1.026,00 |
| 20.12.2023 | 67,54 | 67,96 | 67,12 | 67,12 | -0,47% | 442,00 |
| 19.12.2023 | 67,36 | 67,44 | 67,34 | 67,44 | 0,27% | 670,00 |
| 18.12.2023 | 67,00 | 67,32 | 66,88 | 67,26 | 0,18% | 562,00 |
| 15.12.2023 | 66,94 | 67,18 | 66,94 | 67,14 | 0,57% | 673,00 |
| 14.12.2023 | 66,22 | 66,76 | 65,40 | 66,76 | 1,43% | 607,00 |
| 13.12.2023 | 65,70 | 65,86 | 65,50 | 65,82 | -0,21% | 1.051,00 |
| 12.12.2023 | 66,34 | 66,34 | 65,96 | 65,96 | -0,57% | 1.264,00 |
| 11.12.2023 | 65,88 | 66,34 | 65,80 | 66,34 | 0,82% | 1.036,00 |
| 08.12.2023 | 65,62 | 65,84 | 65,58 | 65,80 | -0,27% | 1.008,00 |
| 07.12.2023 | 65,58 | 65,98 | 65,40 | 65,98 | -0,03% | 468,00 |
| 06.12.2023 | 65,84 | 66,28 | 65,78 | 66,00 | 0,58% | 900,00 |
| 05.12.2023 | 66,08 | 66,24 | 65,62 | 65,62 | -0,06% | 1.047,00 |
| 04.12.2023 | 65,66 | 65,66 | 65,66 | 65,66 | -1,44% | 10,00 |
| 01.12.2023 | 65,78 | 66,64 | 65,70 | 66,62 | 1,96% | 977,00 |