68,330€
-0,50%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 68,92 | 69,12 | 68,18 | 68,30 | -1,16% | - |
| 24.04.2024 | 69,06 | 69,24 | 68,42 | 69,10 | 0,23% | - |
| 23.04.2024 | 69,35 | 69,56 | 68,62 | 68,94 | -0,63% | - |
| 22.04.2024 | 69,47 | 69,90 | 68,88 | 69,38 | 0,25% | - |
| 19.04.2024 | 68,64 | 69,76 | 68,58 | 69,21 | 0,18% | - |
| 18.04.2024 | 68,61 | 69,30 | 68,46 | 69,09 | 0,89% | - |
| 17.04.2024 | 68,41 | 69,14 | 68,05 | 68,48 | 0,23% | - |
| 16.04.2024 | 69,08 | 69,53 | 68,11 | 68,32 | -1,16% | - |
| 15.04.2024 | 69,52 | 72,60 | 61,85 | 69,13 | -0,36% | - |
| 12.04.2024 | 71,25 | 71,68 | 68,93 | 69,38 | -2,35% | - |
| 11.04.2024 | 70,91 | 71,30 | 70,51 | 71,05 | 0,17% | - |
| 10.04.2024 | 71,23 | 71,80 | 69,10 | 70,93 | -0,35% | - |
| 09.04.2024 | 70,23 | 71,26 | 69,86 | 71,18 | 1,27% | - |
| 08.04.2024 | 69,64 | 70,38 | 69,37 | 70,28 | 0,82% | - |
| 05.04.2024 | 70,05 | 70,55 | 69,25 | 69,71 | -0,29% | - |
| 04.04.2024 | 71,21 | 71,70 | 69,89 | 69,92 | -1,79% | - |
| 03.04.2024 | 71,16 | 71,72 | 70,86 | 71,19 | -0,22% | - |
| 02.04.2024 | 71,83 | 71,89 | 71,02 | 71,35 | 0,89% | 599,00 |
| 28.03.2024 | 70,59 | 71,41 | 70,33 | 70,72 | 0,80% | - |
| 27.03.2024 | 69,89 | 70,71 | 69,72 | 70,16 | 0,31% | - |
| 26.03.2024 | 70,03 | 70,29 | 69,62 | 69,94 | 0,06% | - |
| 25.03.2024 | 69,92 | 70,35 | 69,68 | 69,90 | -0,06% | - |
| 22.03.2024 | 69,18 | 70,28 | 69,02 | 69,94 | 0,88% | - |
| 21.03.2024 | 68,31 | 69,38 | 68,14 | 69,33 | 2,35% | - |
| 20.03.2024 | 67,83 | 68,34 | 67,51 | 67,74 | -0,09% | - |
| 19.03.2024 | 67,67 | 68,33 | 67,51 | 67,80 | -0,04% | 20,00 |
| 18.03.2024 | 67,51 | 68,26 | 67,22 | 67,83 | -0,19% | - |
| 15.03.2024 | 67,77 | 68,16 | 67,26 | 67,96 | 0,62% | - |
| 14.03.2024 | 67,39 | 67,80 | 67,08 | 67,54 | 0,93% | - |
| 13.03.2024 | 65,93 | 67,58 | 65,85 | 66,92 | 1,90% | - |
| 12.03.2024 | 66,05 | 66,39 | 65,36 | 65,67 | -0,52% | - |
| 11.03.2024 | 65,18 | 66,58 | 64,72 | 66,01 | 1,10% | - |
| 08.03.2024 | 65,02 | 66,21 | 64,71 | 65,29 | 0,40% | - |
| 07.03.2024 | 64,23 | 65,73 | 64,10 | 65,03 | 0,79% | - |
| 06.03.2024 | 63,56 | 64,70 | 63,52 | 64,52 | 1,53% | - |
| 05.03.2024 | 63,84 | 64,29 | 63,41 | 63,55 | -0,94% | - |
| 04.03.2024 | 64,04 | 64,29 | 63,88 | 64,15 | -0,06% | - |
| 01.03.2024 | 64,11 | 64,54 | 63,59 | 64,19 | 0,33% | - |
| 29.02.2024 | 64,21 | 64,32 | 62,81 | 63,98 | -0,42% | - |
| 28.02.2024 | 63,88 | 64,35 | 63,46 | 64,25 | 0,12% | - |
| 27.02.2024 | 64,20 | 64,86 | 63,89 | 64,17 | -0,42% | - |
| 26.02.2024 | 64,54 | 64,89 | 64,10 | 64,44 | -0,32% | - |
| 23.02.2024 | 64,66 | 65,13 | 64,42 | 64,65 | 0,03% | - |
| 22.02.2024 | 63,88 | 64,82 | 63,62 | 64,63 | 1,22% | - |
| 21.02.2024 | 62,83 | 64,03 | 62,67 | 63,85 | 1,54% | - |
| 20.02.2024 | 63,41 | 63,45 | 62,63 | 62,88 | -0,98% | - |
| 19.02.2024 | 63,54 | 63,62 | 63,46 | 63,50 | -0,05% | - |
| 16.02.2024 | 63,52 | 64,24 | 63,40 | 63,53 | -0,05% | - |
| 15.02.2024 | 63,13 | 64,00 | 62,85 | 63,56 | 0,81% | - |
| 14.02.2024 | 62,36 | 63,16 | 62,03 | 63,05 | 0,99% | - |
| 13.02.2024 | 63,54 | 66,37 | 61,64 | 62,43 | -1,76% | - |
| 12.02.2024 | 62,99 | 63,92 | 62,56 | 63,55 | 1,31% | - |
| 09.02.2024 | 62,23 | 62,83 | 61,72 | 62,73 | 0,80% | - |
| 08.02.2024 | 61,68 | 62,31 | 61,22 | 62,23 | 0,53% | - |
| 07.02.2024 | 61,13 | 62,19 | 60,66 | 61,90 | 1,36% | - |
| 06.02.2024 | 57,14 | 61,49 | 52,54 | 61,07 | 7,12% | 300,00 |
| 05.02.2024 | 57,75 | 58,39 | 56,98 | 57,01 | -1,32% | - |
| 02.02.2024 | 56,99 | 57,97 | 56,66 | 57,77 | 1,37% | - |
| 01.02.2024 | 57,29 | 58,47 | 56,53 | 56,99 | -0,35% | - |
| 31.01.2024 | 58,29 | 58,59 | 57,11 | 57,19 | -1,48% | - |
| 30.01.2024 | 58,61 | 58,88 | 58,03 | 58,05 | -2,70% | - |
| 29.01.2024 | 59,44 | 59,66 | 59,44 | 59,66 | 1,15% | - |
| 26.01.2024 | 58,98 | 58,98 | 58,98 | 58,98 | -0,07% | - |
| 25.01.2024 | 59,00 | 59,02 | 59,00 | 59,02 | -10,95% | 160,00 |
| 24.01.2024 | 68,62 | 68,62 | 66,28 | 66,28 | -2,76% | 30,00 |
| 23.01.2024 | 68,16 | 68,16 | 68,16 | 68,16 | 0,92% | - |
| 22.01.2024 | 67,54 | 67,54 | 67,54 | 67,54 | 0,51% | - |
| 19.01.2024 | 67,18 | 67,34 | 67,18 | 67,20 | 0,33% | 33,00 |
| 18.01.2024 | 66,98 | 66,98 | 66,98 | 66,98 | -0,36% | - |
| 17.01.2024 | 67,22 | 67,22 | 67,22 | 67,22 | -1,73% | - |
| 16.01.2024 | 68,40 | 68,40 | 68,40 | 68,40 | -0,73% | - |
| 15.01.2024 | 68,90 | 68,90 | 68,90 | 68,90 | 0,06% | - |
| 12.01.2024 | 68,86 | 68,86 | 68,86 | 68,86 | -0,58% | - |
| 11.01.2024 | 69,26 | 69,26 | 69,26 | 69,26 | -0,32% | - |
| 10.01.2024 | 69,60 | 69,60 | 69,48 | 69,48 | 0,14% | - |
| 09.01.2024 | 69,38 | 69,38 | 69,38 | 69,38 | -0,49% | - |
| 08.01.2024 | 69,72 | 69,72 | 69,42 | 69,72 | -0,17% | - |
| 05.01.2024 | 69,84 | 69,84 | 69,84 | 69,84 | 0,14% | - |
| 04.01.2024 | 69,74 | 69,74 | 69,74 | 69,74 | -0,80% | - |
| 03.01.2024 | 70,30 | 70,30 | 70,30 | 70,30 | 0,92% | - |
| 02.01.2024 | 69,66 | 69,66 | 69,66 | 69,66 | 0,06% | - |
| 29.12.2023 | 69,62 | 69,62 | 69,62 | 69,62 | 0,84% | - |
| 27.12.2023 | 69,04 | 69,04 | 69,04 | 69,04 | 0,73% | - |
| 22.12.2023 | 67,32 | 68,54 | 67,32 | 68,54 | 2,42% | - |
| 21.12.2023 | 66,92 | 66,92 | 66,92 | 66,92 | -0,83% | - |
| 20.12.2023 | 67,48 | 67,48 | 67,48 | 67,48 | 0,48% | - |
| 19.12.2023 | 67,16 | 67,16 | 67,16 | 67,16 | -0,21% | - |
| 18.12.2023 | 67,02 | 67,30 | 67,02 | 67,30 | 2,44% | - |
| 15.12.2023 | 65,70 | 65,70 | 65,70 | 65,70 | -1,20% | - |
| 14.12.2023 | 65,90 | 66,50 | 65,90 | 66,50 | 1,25% | - |
| 13.12.2023 | 65,68 | 65,68 | 65,68 | 65,68 | 0,15% | - |
| 12.12.2023 | 66,40 | 66,40 | 65,58 | 65,58 | -0,97% | 62,00 |
| 11.12.2023 | 65,70 | 66,60 | 65,70 | 66,22 | 0,30% | 80,00 |
| 08.12.2023 | 65,42 | 66,02 | 65,42 | 66,02 | 0,82% | - |
| 07.12.2023 | 65,42 | 65,48 | 65,42 | 65,48 | -1,09% | - |
| 06.12.2023 | 65,60 | 66,20 | 65,60 | 66,20 | 0,36% | - |
| 05.12.2023 | 65,94 | 65,96 | 65,94 | 65,96 | -0,18% | 10,00 |
| 04.12.2023 | 66,38 | 66,38 | 66,08 | 66,08 | 0,55% | - |
| 01.12.2023 | 65,72 | 65,72 | 65,72 | 65,72 | 1,05% | - |
| 30.11.2023 | 65,04 | 65,04 | 65,04 | 65,04 | 0,71% | - |