69,015€
1,48%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 68,66 | 69,25 | 68,46 | 68,98 | 1,42% | - |
| 25.04.2024 | 68,72 | 68,72 | 68,01 | 68,01 | -1,23% | 833,00 |
| 24.04.2024 | 68,86 | 68,86 | 68,86 | 68,86 | -0,40% | - |
| 23.04.2024 | 69,14 | 69,14 | 69,14 | 69,14 | -0,58% | - |
| 22.04.2024 | 69,67 | 69,67 | 69,54 | 69,54 | 1,39% | 14,00 |
| 19.04.2024 | 68,46 | 68,59 | 68,46 | 68,59 | -0,59% | 29,00 |
| 18.04.2024 | 68,40 | 69,00 | 68,31 | 69,00 | 0,13% | 126,00 |
| 17.04.2024 | 68,20 | 68,91 | 68,20 | 68,91 | 0,97% | 28,00 |
| 16.04.2024 | 68,87 | 68,87 | 68,25 | 68,25 | -2,50% | 2.000,00 |
| 15.04.2024 | 69,32 | 70,00 | 69,32 | 70,00 | -1,48% | 100,00 |
| 12.04.2024 | 71,05 | 71,05 | 71,05 | 71,05 | 0,50% | - |
| 11.04.2024 | 70,70 | 70,70 | 70,70 | 70,70 | -0,27% | - |
| 10.04.2024 | 71,02 | 71,02 | 70,89 | 70,89 | 1,23% | 42,00 |
| 09.04.2024 | 70,03 | 70,03 | 70,03 | 70,03 | 0,86% | - |
| 08.04.2024 | 69,43 | 69,43 | 69,43 | 69,43 | -0,30% | 215,00 |
| 05.04.2024 | 69,82 | 69,82 | 69,64 | 69,64 | -1,90% | 300,00 |
| 04.04.2024 | 71,01 | 71,01 | 70,99 | 70,99 | 0,04% | 28,00 |
| 03.04.2024 | 70,96 | 70,96 | 70,96 | 70,96 | -0,06% | - |
| 02.04.2024 | 71,70 | 71,80 | 71,00 | 71,00 | 0,85% | 274,00 |
| 28.03.2024 | 70,40 | 70,40 | 70,40 | 70,40 | 0,95% | - |
| 27.03.2024 | 69,74 | 69,74 | 69,74 | 69,74 | -0,11% | - |
| 26.03.2024 | 69,82 | 70,00 | 69,82 | 69,82 | 0,29% | 1.500,00 |
| 25.03.2024 | 69,72 | 69,72 | 69,62 | 69,62 | 0,90% | 33,00 |
| 22.03.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 1,29% | - |
| 21.03.2024 | 68,12 | 68,12 | 68,12 | 68,12 | 0,71% | - |
| 20.03.2024 | 67,64 | 67,64 | 67,64 | 67,64 | -0,27% | - |
| 19.03.2024 | 67,48 | 67,82 | 67,48 | 67,82 | -0,35% | 13,00 |
| 18.03.2024 | 67,26 | 68,06 | 67,26 | 68,06 | 0,59% | 25,00 |
| 15.03.2024 | 67,58 | 67,66 | 67,58 | 67,66 | 0,36% | 85,00 |
| 14.03.2024 | 67,22 | 67,42 | 67,22 | 67,42 | 2,52% | 464,00 |
| 13.03.2024 | 65,74 | 65,76 | 65,74 | 65,76 | -0,33% | 87,00 |
| 12.03.2024 | 65,86 | 65,98 | 65,86 | 65,98 | 1,54% | 50,00 |
| 11.03.2024 | 65,00 | 65,00 | 64,98 | 64,98 | -0,88% | 53,00 |
| 08.03.2024 | 64,84 | 65,56 | 64,84 | 65,56 | 2,09% | 76,00 |
| 07.03.2024 | 64,04 | 64,22 | 64,04 | 64,22 | 1,33% | 85,00 |
| 06.03.2024 | 63,38 | 63,38 | 63,38 | 63,38 | -0,88% | - |
| 05.03.2024 | 63,94 | 63,94 | 63,94 | 63,94 | -0,22% | - |
| 04.03.2024 | 63,86 | 64,08 | 63,80 | 64,08 | 0,31% | 144,00 |
| 01.03.2024 | 63,92 | 63,92 | 63,88 | 63,88 | 0,79% | 17,00 |
| 29.02.2024 | 64,40 | 64,40 | 63,38 | 63,38 | -0,50% | 81,00 |
| 28.02.2024 | 63,70 | 63,70 | 63,70 | 63,70 | -0,78% | - |
| 27.02.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -0,37% | - |
| 26.02.2024 | 64,68 | 64,68 | 64,26 | 64,44 | -0,06% | 253,00 |
| 23.02.2024 | 64,48 | 64,48 | 64,48 | 64,48 | 1,22% | - |
| 22.02.2024 | 63,70 | 63,70 | 63,70 | 63,70 | 1,72% | - |
| 21.02.2024 | 62,66 | 62,66 | 62,62 | 62,62 | -0,38% | 125,00 |
| 20.02.2024 | 63,20 | 63,20 | 62,86 | 62,86 | -1,44% | 115,00 |
| 19.02.2024 | 63,36 | 63,78 | 63,36 | 63,78 | 0,69% | 100,00 |
| 16.02.2024 | 63,34 | 63,34 | 63,34 | 63,34 | -0,91% | - |
| 15.02.2024 | 62,96 | 63,92 | 62,96 | 63,92 | 2,67% | 200,00 |
| 14.02.2024 | 62,20 | 62,26 | 62,20 | 62,26 | -1,74% | 833,00 |
| 13.02.2024 | 63,36 | 63,36 | 63,36 | 63,36 | 0,96% | - |
| 12.02.2024 | 62,82 | 62,82 | 62,76 | 62,76 | 1,06% | 15,00 |
| 09.02.2024 | 62,06 | 62,40 | 62,06 | 62,10 | 0,26% | 210,00 |
| 08.02.2024 | 61,52 | 61,94 | 61,52 | 61,94 | 0,65% | 100,00 |
| 07.02.2024 | 60,96 | 61,54 | 60,96 | 61,54 | 0,95% | 1.333,00 |
| 06.02.2024 | 57,12 | 60,96 | 57,12 | 60,96 | 6,54% | 2.000,00 |
| 05.02.2024 | 57,60 | 58,00 | 57,22 | 57,22 | 0,74% | 148,00 |
| 02.02.2024 | 56,84 | 56,84 | 56,80 | 56,80 | -0,60% | 18,00 |
| 01.02.2024 | 57,14 | 57,14 | 57,14 | 57,14 | -1,18% | - |
| 31.01.2024 | 58,14 | 58,18 | 57,82 | 57,82 | -1,13% | 548,00 |
| 30.01.2024 | 58,46 | 58,48 | 58,46 | 58,48 | -1,98% | 109,00 |
| 29.01.2024 | 59,42 | 59,66 | 59,42 | 59,66 | 0,34% | 42,00 |
| 26.01.2024 | 58,82 | 59,46 | 58,82 | 59,46 | 0,95% | 430,00 |
| 25.01.2024 | 58,98 | 58,98 | 58,90 | 58,90 | -14,16% | 100,00 |
| 24.01.2024 | 68,62 | 68,62 | 68,62 | 68,62 | 0,38% | - |
| 23.01.2024 | 67,96 | 68,36 | 67,96 | 68,36 | 1,36% | 42,00 |
| 22.01.2024 | 67,44 | 67,44 | 67,44 | 67,44 | 0,12% | - |
| 19.01.2024 | 67,20 | 67,36 | 67,20 | 67,36 | 0,78% | 650,00 |
| 18.01.2024 | 66,84 | 66,84 | 66,84 | 66,84 | -0,71% | - |
| 17.01.2024 | 67,54 | 67,54 | 67,06 | 67,32 | -2,07% | 116,00 |
| 16.01.2024 | 68,78 | 68,78 | 68,74 | 68,74 | 0,06% | 109,00 |
| 15.01.2024 | 68,70 | 68,70 | 68,70 | 68,70 | -0,03% | - |
| 12.01.2024 | 68,84 | 68,84 | 68,72 | 68,72 | -0,38% | 10,00 |
| 11.01.2024 | 69,24 | 69,42 | 68,98 | 68,98 | -0,92% | 361,00 |
| 10.01.2024 | 69,58 | 69,62 | 69,58 | 69,62 | -0,11% | 33,00 |
| 09.01.2024 | 69,70 | 69,70 | 69,70 | 69,70 | 0,03% | - |
| 08.01.2024 | 69,68 | 69,68 | 69,68 | 69,68 | 0,03% | - |
| 05.01.2024 | 69,84 | 69,88 | 69,66 | 69,66 | -0,94% | 1.069,00 |
| 04.01.2024 | 70,32 | 70,32 | 70,32 | 70,32 | -0,03% | - |
| 03.01.2024 | 70,50 | 70,50 | 70,34 | 70,34 | -0,26% | 50,00 |
| 02.01.2024 | 69,70 | 70,52 | 69,70 | 70,52 | 1,56% | 93,00 |
| 29.12.2023 | 69,44 | 69,44 | 69,44 | 69,44 | 0,52% | - |
| 28.12.2023 | 69,02 | 69,08 | 69,02 | 69,08 | -0,12% | 326,00 |
| 27.12.2023 | 69,16 | 69,16 | 69,16 | 69,16 | 0,61% | - |
| 22.12.2023 | 67,30 | 68,74 | 67,30 | 68,74 | 2,75% | 100,00 |
| 21.12.2023 | 66,90 | 66,90 | 66,90 | 66,90 | -0,80% | - |
| 20.12.2023 | 67,44 | 67,44 | 67,44 | 67,44 | 0,45% | - |
| 19.12.2023 | 67,14 | 67,14 | 67,14 | 67,14 | -0,42% | - |
| 18.12.2023 | 67,00 | 67,42 | 67,00 | 67,42 | 1,11% | 150,00 |
| 15.12.2023 | 66,68 | 66,68 | 66,68 | 66,68 | 1,65% | - |
| 14.12.2023 | 65,84 | 65,98 | 65,60 | 65,60 | 0,03% | 1.190,00 |
| 13.12.2023 | 65,58 | 65,58 | 65,58 | 65,58 | -0,73% | - |
| 12.12.2023 | 66,08 | 66,08 | 66,06 | 66,06 | 0,61% | 15,00 |
| 11.12.2023 | 65,66 | 65,66 | 65,66 | 65,66 | 0,06% | - |
| 08.12.2023 | 65,40 | 65,62 | 65,40 | 65,62 | -0,06% | 81,00 |
| 07.12.2023 | 65,40 | 65,66 | 65,40 | 65,66 | -0,97% | 50,00 |
| 06.12.2023 | 65,52 | 66,30 | 65,52 | 66,30 | 0,55% | 53,00 |
| 05.12.2023 | 65,94 | 65,94 | 65,94 | 65,94 | -0,63% | - |
| 04.12.2023 | 66,36 | 66,36 | 66,36 | 66,36 | 1,41% | - |