Echtzeit-Aktienkurs DowDuPont Inc
Bid:
Ask:
Aktienkurse zur DowDuPont Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2019 | 21,63 | 21,64 | 21,28 | 21,53 | -2,15% | 1.107.119,00 |
| 30.05.2019 | 22,00 | 22,16 | 21,88 | 22,00 | 0,26% | 604.389,00 |
| 29.05.2019 | 21,43 | 22,04 | 21,33 | 21,95 | 1,17% | 1.005.283,00 |
| 28.05.2019 | 21,98 | 22,00 | 21,66 | 21,69 | -1,13% | 874.685,00 |
| 24.05.2019 | 22,10 | 22,13 | 21,67 | 21,94 | 0,52% | 521.104,00 |
| 23.05.2019 | 22,06 | 22,09 | 21,63 | 21,83 | -2,49% | 1.068.219,00 |
| 22.05.2019 | 22,47 | 22,78 | 22,39 | 22,39 | -0,83% | 797.717,00 |
| 21.05.2019 | 22,20 | 22,80 | 22,20 | 22,57 | 3,08% | 1.007.592,00 |
| 20.05.2019 | 21,62 | 22,12 | 21,61 | 21,90 | 0,19% | 1.019.350,00 |
| 17.05.2019 | 21,47 | 22,09 | 21,45 | 21,86 | 0,58% | 836.886,00 |
| 16.05.2019 | 21,45 | 21,79 | 21,36 | 21,73 | 2,29% | 857.846,00 |
| 15.05.2019 | 21,36 | 21,65 | 21,21 | 21,24 | -2,11% | 1.113.206,00 |
| 14.05.2019 | 21,48 | 21,93 | 21,40 | 21,70 | 1,69% | 811.079,00 |
| 13.05.2019 | 21,60 | 21,64 | 21,25 | 21,34 | -3,97% | 1.119.893,00 |
| 10.05.2019 | 21,76 | 22,39 | 21,46 | 22,22 | 1,61% | 1.702.940,00 |
| 09.05.2019 | 22,03 | 22,22 | 21,75 | 21,87 | -2,15% | 1.405.682,00 |
| 08.05.2019 | 22,77 | 22,82 | 22,34 | 22,35 | -1,43% | 1.662.982,00 |
| 07.05.2019 | 23,37 | 23,46 | 22,62 | 22,68 | -4,43% | 1.251.847,00 |
| 06.05.2019 | 24,03 | 24,10 | 23,58 | 23,73 | -3,64% | 1.194.869,00 |
| 03.05.2019 | 24,58 | 24,87 | 24,26 | 24,62 | 0,63% | 1.043.707,00 |
| 02.05.2019 | 25,96 | 25,96 | 23,98 | 24,47 | -7,10% | 1.765.035,00 |
| 01.05.2019 | 27,11 | 27,28 | 26,33 | 26,34 | -2,94% | 938.661,00 |
| 30.04.2019 | 26,75 | 27,16 | 26,68 | 27,14 | 1,26% | 753.486,00 |
| 29.04.2019 | 26,80 | 26,93 | 26,63 | 26,80 | -0,08% | 803.866,00 |
| 26.04.2019 | 26,49 | 26,87 | 26,42 | 26,82 | 1,06% | 613.440,00 |
| 25.04.2019 | 26,87 | 26,87 | 26,44 | 26,54 | -1,78% | 718.868,00 |
| 24.04.2019 | 26,98 | 27,27 | 26,89 | 27,02 | 0,01% | 413.364,00 |
| 23.04.2019 | 26,84 | 27,11 | 26,72 | 27,01 | -0,13% | 787.350,00 |
| 22.04.2019 | 27,26 | 27,33 | 26,99 | 27,05 | -1,72% | 466.961,00 |
| 18.04.2019 | 27,69 | 27,70 | 27,26 | 27,52 | -0,50% | 511.539,00 |
| 17.04.2019 | 27,84 | 27,91 | 27,56 | 27,66 | 0,09% | 423.498,00 |
| 16.04.2019 | 27,36 | 27,66 | 27,26 | 27,63 | 0,71% | 671.801,00 |
| 15.04.2019 | 27,86 | 27,90 | 27,36 | 27,44 | -1,52% | 578.373,00 |
| 12.04.2019 | 27,62 | 27,88 | 27,40 | 27,86 | 1,49% | 1.058.954,00 |
| 11.04.2019 | 27,03 | 27,54 | 27,01 | 27,45 | 0,99% | 774.546,00 |
| 10.04.2019 | 26,92 | 27,21 | 26,89 | 27,18 | 0,76% | 580.629,00 |
| 09.04.2019 | 26,82 | 27,09 | 26,58 | 26,98 | 0,24% | 866.854,00 |
| 08.04.2019 | 26,70 | 26,94 | 26,49 | 26,92 | 0,63% | 885.544,00 |
| 05.04.2019 | 26,78 | 27,06 | 26,59 | 26,75 | 0,32% | 1.330.093,00 |
| 04.04.2019 | 26,39 | 26,66 | 25,95 | 26,66 | 1,18% | 1.429.561,00 |
| 03.04.2019 | 25,98 | 26,70 | 25,78 | 26,35 | 2,30% | 1.709.261,00 |
| 02.04.2019 | 25,75 | 26,23 | 25,48 | 25,76 | -0,45% | 1.532.749,00 |
| 01.04.2019 | 25,49 | 26,06 | 25,42 | 25,88 | 2,25% | 1.501.738,00 |
| 29.03.2019 | 24,36 | 25,33 | 24,33 | 25,31 | 1,13% | 1.589.595,00 |
| 28.03.2019 | 24,91 | 25,09 | 24,71 | 25,02 | 0,12% | 991.859,00 |
| 27.03.2019 | 25,27 | 25,30 | 24,80 | 24,99 | -0,96% | 1.048.614,00 |
| 26.03.2019 | 25,62 | 25,66 | 25,03 | 25,23 | -0,19% | 1.024.794,00 |
| 25.03.2019 | 25,42 | 25,71 | 25,28 | 25,28 | -1,22% | 1.169.220,00 |
| 22.03.2019 | 26,27 | 26,29 | 25,45 | 25,60 | -3,59% | 1.198.968,00 |
| 21.03.2019 | 25,90 | 26,89 | 25,90 | 26,55 | 1,67% | 1.309.537,00 |
| 20.03.2019 | 26,07 | 26,29 | 25,79 | 26,11 | -0,16% | 966.676,00 |
| 19.03.2019 | 26,37 | 26,74 | 26,02 | 26,16 | -0,22% | 1.174.943,00 |
| 18.03.2019 | 26,23 | 26,40 | 25,95 | 26,21 | -0,10% | 622.164,00 |
| 15.03.2019 | 26,21 | 26,55 | 26,10 | 26,24 | 0,45% | 976.333,00 |
| 14.03.2019 | 26,47 | 26,61 | 26,06 | 26,12 | -1,56% | 638.872,00 |
| 13.03.2019 | 26,57 | 26,72 | 26,35 | 26,54 | 0,58% | 617.597,00 |
| 12.03.2019 | 26,52 | 26,74 | 26,33 | 26,38 | 0,00% | 792.523,00 |
| 11.03.2019 | 26,17 | 26,64 | 26,05 | 26,38 | 1,65% | 848.480,00 |
| 08.03.2019 | 25,73 | 25,97 | 25,38 | 25,96 | 0,28% | 1.046.682,00 |
| 07.03.2019 | 25,70 | 25,95 | 25,29 | 25,89 | 0,05% | 1.123.892,00 |
| 06.03.2019 | 25,60 | 26,11 | 25,56 | 25,87 | 1,54% | 815.278,00 |
| 05.03.2019 | 25,61 | 25,71 | 25,41 | 25,48 | -1,05% | 553.782,00 |
| 04.03.2019 | 25,46 | 25,87 | 25,19 | 25,75 | 1,73% | 890.889,00 |
| 01.03.2019 | 25,55 | 25,66 | 24,93 | 25,32 | 0,21% | 810.084,00 |
| 28.02.2019 | 25,91 | 25,92 | 25,09 | 25,26 | -2,74% | 835.118,00 |
| 27.02.2019 | 26,32 | 26,32 | 25,81 | 25,98 | -2,09% | 726.867,00 |
| 26.02.2019 | 26,56 | 26,71 | 26,39 | 26,53 | -0,36% | 604.783,00 |
| 25.02.2019 | 26,20 | 26,73 | 26,16 | 26,63 | 2,06% | 595.262,00 |
| 22.02.2019 | 26,48 | 26,53 | 25,93 | 26,09 | -0,52% | 549.495,00 |
| 21.02.2019 | 26,66 | 26,96 | 26,08 | 26,23 | -1,78% | 815.902,00 |
| 20.02.2019 | 25,93 | 26,89 | 25,86 | 26,70 | 3,02% | 893.182,00 |
| 19.02.2019 | 25,54 | 26,12 | 25,49 | 25,92 | 0,63% | 619.071,00 |
| 15.02.2019 | 25,26 | 25,77 | 25,22 | 25,76 | 3,02% | 929.320,00 |
| 14.02.2019 | 25,05 | 25,33 | 24,99 | 25,00 | -0,87% | 636.648,00 |
| 13.02.2019 | 25,56 | 25,56 | 25,21 | 25,22 | -0,41% | 647.859,00 |
| 12.02.2019 | 24,94 | 25,40 | 24,74 | 25,33 | 2,62% | 786.053,00 |
| 11.02.2019 | 24,78 | 24,80 | 24,59 | 24,68 | 0,60% | 644.991,00 |
| 08.02.2019 | 24,50 | 24,68 | 24,13 | 24,53 | -0,97% | 727.554,00 |
| 07.02.2019 | 25,03 | 25,14 | 24,44 | 24,77 | -1,94% | 1.003.806,00 |
| 06.02.2019 | 25,61 | 25,76 | 25,23 | 25,26 | -1,90% | 826.151,00 |
| 05.02.2019 | 25,20 | 25,81 | 25,19 | 25,75 | 2,11% | 929.917,00 |
| 04.02.2019 | 25,22 | 25,23 | 24,93 | 25,22 | -0,62% | 1.104.038,00 |
| 01.02.2019 | 25,37 | 25,64 | 25,05 | 25,38 | -0,67% | 1.362.339,00 |
| 31.01.2019 | 25,92 | 27,04 | 25,48 | 25,55 | -9,21% | 1.522.379,00 |
| 30.01.2019 | 27,83 | 28,51 | 27,74 | 28,14 | 1,32% | 1.119.727,00 |
| 29.01.2019 | 27,54 | 27,95 | 27,54 | 27,77 | 0,62% | 610.587,00 |
| 28.01.2019 | 27,10 | 27,65 | 27,06 | 27,60 | 0,66% | 1.380.914,00 |
| 25.01.2019 | 27,17 | 27,67 | 27,17 | 27,42 | 2,54% | 548.180,00 |
| 24.01.2019 | 26,64 | 26,93 | 26,55 | 26,74 | -0,18% | 528.708,00 |
| 23.01.2019 | 26,74 | 26,87 | 26,47 | 26,79 | 0,37% | 647.196,00 |
| 22.01.2019 | 27,40 | 27,44 | 26,53 | 26,69 | -3,15% | 791.295,00 |
| 18.01.2019 | 27,34 | 27,78 | 27,27 | 27,56 | 1,77% | 809.680,00 |
| 17.01.2019 | 26,32 | 27,09 | 26,28 | 27,08 | 2,94% | 745.887,00 |
| 16.01.2019 | 26,03 | 26,57 | 26,02 | 26,31 | 0,71% | 564.669,00 |
| 15.01.2019 | 26,03 | 26,34 | 25,81 | 26,12 | -0,60% | 475.974,00 |
| 14.01.2019 | 25,88 | 26,47 | 25,78 | 26,28 | 0,16% | 498.837,00 |
| 11.01.2019 | 26,17 | 26,45 | 25,97 | 26,24 | -0,74% | 678.555,00 |
| 10.01.2019 | 26,09 | 26,46 | 25,88 | 26,43 | 0,09% | 705.365,00 |
| 09.01.2019 | 26,41 | 26,61 | 26,08 | 26,41 | 0,47% | 634.802,00 |
| 08.01.2019 | 26,31 | 26,65 | 26,13 | 26,28 | 1,10% | 859.361,00 |