Echtzeit-Aktienkurs DowDuPont Inc
Bid:
Ask:
Aktienkurse zur DowDuPont Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2019 | 30,65 | 30,68 | 30,16 | 30,52 | -2,09% | 16.129.050,00 |
| 30.05.2019 | 31,18 | 31,40 | 31,01 | 31,17 | 0,26% | 14.596.211,00 |
| 29.05.2019 | 30,39 | 31,24 | 30,23 | 31,09 | 1,04% | 14.228.131,00 |
| 28.05.2019 | 31,08 | 31,18 | 30,69 | 30,77 | -1,00% | 15.627.059,00 |
| 24.05.2019 | 31,36 | 31,38 | 30,69 | 31,08 | 0,45% | 9.551.137,00 |
| 23.05.2019 | 31,27 | 31,31 | 30,64 | 30,94 | -2,46% | 17.518.241,00 |
| 22.05.2019 | 31,82 | 32,28 | 31,72 | 31,72 | -0,84% | 13.415.303,00 |
| 21.05.2019 | 31,48 | 32,31 | 31,45 | 31,99 | 3,09% | 15.924.291,00 |
| 20.05.2019 | 30,63 | 31,35 | 30,61 | 31,03 | 0,19% | 12.462.516,00 |
| 17.05.2019 | 30,45 | 31,31 | 30,39 | 30,97 | 0,55% | 13.999.581,00 |
| 16.05.2019 | 30,39 | 30,88 | 30,26 | 30,80 | 2,33% | 17.089.318,00 |
| 15.05.2019 | 30,35 | 30,69 | 30,06 | 30,10 | -2,15% | 15.305.104,00 |
| 14.05.2019 | 30,39 | 31,08 | 30,31 | 30,76 | 1,72% | 14.004.718,00 |
| 13.05.2019 | 30,65 | 30,67 | 30,10 | 30,24 | -3,94% | 14.614.399,00 |
| 10.05.2019 | 30,78 | 31,73 | 30,41 | 31,48 | 1,58% | 18.530.676,00 |
| 09.05.2019 | 31,25 | 31,50 | 30,82 | 30,99 | -2,18% | 19.657.910,00 |
| 08.05.2019 | 32,20 | 32,33 | 31,66 | 31,68 | -1,43% | 22.785.859,00 |
| 07.05.2019 | 33,23 | 33,25 | 32,04 | 32,14 | -4,40% | 23.635.457,00 |
| 06.05.2019 | 34,00 | 34,16 | 33,40 | 33,62 | -3,64% | 19.691.081,00 |
| 03.05.2019 | 34,83 | 35,25 | 34,37 | 34,89 | 0,63% | 14.792.921,00 |
| 02.05.2019 | 36,90 | 36,90 | 33,98 | 34,67 | -7,08% | 25.232.979,00 |
| 01.05.2019 | 38,39 | 38,66 | 37,31 | 37,31 | -2,96% | 13.729.118,00 |
| 30.04.2019 | 38,05 | 38,49 | 37,81 | 38,45 | 1,29% | 14.253.726,00 |
| 29.04.2019 | 38,04 | 38,16 | 37,73 | 37,96 | -0,11% | 13.550.883,00 |
| 26.04.2019 | 37,50 | 38,07 | 37,43 | 38,00 | 1,06% | 7.742.648,00 |
| 25.04.2019 | 38,09 | 38,12 | 37,46 | 37,60 | -1,80% | 9.926.424,00 |
| 24.04.2019 | 38,41 | 38,65 | 38,07 | 38,29 | 0,03% | 7.215.122,00 |
| 23.04.2019 | 38,02 | 38,42 | 37,86 | 38,28 | -0,10% | 10.101.433,00 |
| 22.04.2019 | 38,66 | 38,72 | 38,24 | 38,32 | -1,74% | 6.527.529,00 |
| 18.04.2019 | 39,27 | 39,29 | 38,62 | 39,00 | -0,51% | 7.169.621,00 |
| 17.04.2019 | 39,39 | 39,56 | 39,04 | 39,20 | 0,13% | 8.291.687,00 |
| 16.04.2019 | 38,75 | 39,20 | 38,61 | 39,15 | 0,64% | 9.628.185,00 |
| 15.04.2019 | 39,47 | 39,53 | 38,77 | 38,90 | -1,44% | 7.290.555,00 |
| 12.04.2019 | 39,14 | 39,52 | 38,82 | 39,47 | 1,49% | 13.268.360,00 |
| 11.04.2019 | 38,37 | 39,03 | 38,10 | 38,89 | 1,01% | 11.924.446,00 |
| 10.04.2019 | 38,13 | 38,57 | 38,09 | 38,50 | 0,73% | 10.622.339,00 |
| 09.04.2019 | 37,95 | 38,40 | 37,65 | 38,22 | 0,21% | 12.118.589,00 |
| 08.04.2019 | 37,64 | 38,18 | 37,53 | 38,14 | 0,63% | 11.831.141,00 |
| 05.04.2019 | 37,95 | 38,36 | 37,66 | 37,90 | 0,32% | 17.569.180,00 |
| 04.04.2019 | 37,43 | 37,79 | 36,77 | 37,78 | 1,15% | 21.590.833,00 |
| 03.04.2019 | 36,77 | 37,84 | 36,53 | 37,35 | 2,36% | 25.930.464,00 |
| 02.04.2019 | 36,52 | 37,17 | 36,09 | 36,49 | -32,95% | 22.151.407,00 |
| 01.04.2019 | 53,89 | 54,91 | 53,54 | 54,42 | 2,08% | 31.306.989,00 |
| 29.03.2019 | 51,28 | 53,35 | 51,25 | 53,31 | 1,12% | 19.547.950,00 |
| 28.03.2019 | 52,50 | 52,85 | 52,06 | 52,72 | 0,11% | 10.063.761,00 |
| 27.03.2019 | 53,24 | 53,38 | 52,24 | 52,66 | -0,98% | 10.049.738,00 |
| 26.03.2019 | 54,04 | 54,07 | 52,71 | 53,18 | -0,17% | 13.702.547,00 |
| 25.03.2019 | 53,66 | 54,18 | 53,25 | 53,27 | -1,21% | 14.454.150,00 |
| 22.03.2019 | 55,30 | 55,40 | 53,61 | 53,92 | -3,58% | 13.260.474,00 |
| 21.03.2019 | 54,57 | 56,64 | 54,54 | 55,92 | 1,65% | 16.278.274,00 |
| 20.03.2019 | 54,91 | 55,40 | 54,31 | 55,01 | -0,13% | 13.502.777,00 |
| 19.03.2019 | 55,52 | 56,35 | 54,81 | 55,08 | -0,24% | 19.725.601,00 |
| 18.03.2019 | 55,30 | 55,63 | 54,66 | 55,21 | -0,13% | 9.223.949,00 |
| 15.03.2019 | 55,03 | 55,93 | 54,98 | 55,28 | 0,45% | 16.488.537,00 |
| 14.03.2019 | 55,76 | 56,08 | 54,90 | 55,03 | -1,56% | 8.129.378,00 |
| 13.03.2019 | 55,97 | 56,30 | 55,50 | 55,90 | 0,59% | 10.009.674,00 |
| 12.03.2019 | 55,87 | 56,34 | 55,47 | 55,57 | -0,02% | 12.226.357,00 |
| 11.03.2019 | 55,13 | 56,13 | 54,87 | 55,58 | 1,65% | 11.591.127,00 |
| 08.03.2019 | 54,18 | 54,72 | 53,46 | 54,68 | 0,29% | 10.604.139,00 |
| 07.03.2019 | 54,14 | 54,68 | 53,27 | 54,52 | 0,09% | 12.250.310,00 |
| 06.03.2019 | 53,84 | 55,01 | 53,84 | 54,47 | 1,47% | 9.439.964,00 |
| 05.03.2019 | 54,04 | 54,19 | 53,53 | 53,68 | -1,05% | 7.044.037,00 |
| 04.03.2019 | 53,65 | 54,49 | 53,07 | 54,25 | 1,71% | 9.814.201,00 |
| 01.03.2019 | 53,83 | 54,05 | 52,52 | 53,34 | 0,21% | 11.375.992,00 |
| 28.02.2019 | 54,63 | 54,63 | 52,86 | 53,23 | -2,72% | 13.506.381,00 |
| 27.02.2019 | 55,43 | 55,50 | 54,37 | 54,72 | -2,08% | 10.926.395,00 |
| 26.02.2019 | 55,95 | 56,27 | 55,59 | 55,88 | -0,36% | 7.543.985,00 |
| 25.02.2019 | 55,23 | 56,40 | 55,08 | 56,08 | 2,02% | 11.028.710,00 |
| 22.02.2019 | 55,67 | 55,93 | 54,61 | 54,97 | -0,52% | 8.961.231,00 |
| 21.02.2019 | 56,28 | 56,82 | 54,94 | 55,26 | -1,74% | 11.003.589,00 |
| 20.02.2019 | 54,59 | 56,65 | 54,47 | 56,24 | 3,02% | 11.690.044,00 |
| 19.02.2019 | 53,68 | 55,03 | 53,68 | 54,59 | 0,65% | 10.146.621,00 |
| 15.02.2019 | 53,21 | 54,29 | 53,13 | 54,24 | 3,00% | 13.438.127,00 |
| 14.02.2019 | 52,82 | 53,36 | 52,65 | 52,66 | -0,90% | 7.923.412,00 |
| 13.02.2019 | 53,81 | 53,85 | 53,10 | 53,14 | -0,41% | 9.403.541,00 |
| 12.02.2019 | 52,53 | 53,53 | 52,11 | 53,36 | 2,62% | 11.942.456,00 |
| 11.02.2019 | 52,31 | 52,31 | 51,80 | 52,00 | 0,56% | 11.651.408,00 |
| 08.02.2019 | 51,69 | 52,00 | 50,83 | 51,71 | -0,90% | 10.415.980,00 |
| 07.02.2019 | 52,79 | 52,96 | 51,49 | 52,18 | -1,94% | 12.874.672,00 |
| 06.02.2019 | 53,74 | 54,30 | 53,16 | 53,21 | -1,94% | 11.508.249,00 |
| 05.02.2019 | 53,12 | 54,39 | 53,05 | 54,26 | 2,13% | 14.272.856,00 |
| 04.02.2019 | 53,16 | 53,16 | 52,51 | 53,13 | -0,64% | 16.136.526,00 |
| 01.02.2019 | 53,44 | 54,03 | 52,77 | 53,47 | -0,63% | 21.033.673,00 |
| 31.01.2019 | 54,47 | 56,99 | 53,66 | 53,81 | -9,23% | 34.754.729,00 |
| 30.01.2019 | 58,57 | 60,07 | 58,42 | 59,28 | 1,30% | 16.310.423,00 |
| 29.01.2019 | 57,99 | 58,87 | 57,99 | 58,52 | 0,67% | 8.548.566,00 |
| 28.01.2019 | 57,09 | 58,25 | 56,94 | 58,13 | 0,64% | 16.632.873,00 |
| 25.01.2019 | 57,15 | 58,30 | 57,11 | 57,76 | 2,54% | 7.719.002,00 |
| 24.01.2019 | 56,09 | 56,74 | 55,92 | 56,33 | -0,18% | 9.056.107,00 |
| 23.01.2019 | 56,34 | 56,61 | 55,76 | 56,43 | 0,34% | 9.649.286,00 |
| 22.01.2019 | 57,68 | 57,81 | 55,88 | 56,24 | -3,13% | 11.787.618,00 |
| 18.01.2019 | 57,63 | 58,53 | 57,45 | 58,06 | 1,79% | 12.061.580,00 |
| 17.01.2019 | 55,43 | 57,09 | 55,33 | 57,04 | 2,96% | 10.668.551,00 |
| 16.01.2019 | 54,79 | 55,99 | 54,75 | 55,40 | 0,71% | 7.827.782,00 |
| 15.01.2019 | 54,84 | 55,51 | 54,38 | 55,01 | -0,67% | 6.263.312,00 |
| 14.01.2019 | 54,53 | 55,78 | 54,29 | 55,38 | 0,18% | 8.960.614,00 |
| 11.01.2019 | 55,24 | 55,73 | 54,71 | 55,28 | -0,72% | 7.160.430,00 |
| 10.01.2019 | 54,99 | 55,74 | 54,51 | 55,68 | 0,11% | 10.311.038,00 |
| 09.01.2019 | 55,58 | 56,06 | 54,92 | 55,62 | 0,42% | 7.473.213,00 |
| 08.01.2019 | 55,42 | 56,14 | 55,03 | 55,39 | 1,15% | 10.134.749,00 |