69,430€
-0,03%
Echtzeit-Aktienkurs DuPont de Nemours Inc.
Bid:
Ask:
Aktienkurse zur DuPont de Nemours Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 69,04 | 69,52 | 68,94 | 69,41 | -0,06% | - |
| 15.04.2024 | 69,82 | 69,82 | 68,99 | 69,45 | -0,94% | 74,00 |
| 12.04.2024 | 70,11 | 70,11 | 70,11 | 70,11 | -0,76% | - |
| 11.04.2024 | 70,65 | 70,65 | 70,65 | 70,65 | -0,62% | - |
| 10.04.2024 | 71,09 | 71,09 | 71,09 | 71,09 | 0,81% | - |
| 09.04.2024 | 70,52 | 70,52 | 70,52 | 70,52 | 0,57% | - |
| 08.04.2024 | 70,12 | 70,12 | 70,12 | 70,12 | 0,78% | - |
| 05.04.2024 | 70,52 | 70,52 | 69,38 | 69,58 | -2,60% | 252,00 |
| 04.04.2024 | 71,44 | 71,44 | 71,44 | 71,44 | 0,46% | - |
| 03.04.2024 | 70,96 | 71,11 | 70,96 | 71,11 | -0,21% | 32,00 |
| 02.04.2024 | 72,00 | 72,00 | 71,26 | 71,26 | 0,08% | 762,00 |
| 28.03.2024 | 70,38 | 71,20 | 70,38 | 71,20 | 1,48% | 503,00 |
| 27.03.2024 | 70,10 | 70,22 | 69,44 | 70,16 | 0,09% | 100,00 |
| 26.03.2024 | 69,84 | 70,12 | 69,64 | 70,10 | 0,00% | 182,00 |
| 25.03.2024 | 70,10 | 70,10 | 70,10 | 70,10 | -0,20% | - |
| 22.03.2024 | 69,32 | 70,24 | 69,32 | 70,24 | 1,71% | 50,00 |
| 21.03.2024 | 69,00 | 69,06 | 69,00 | 69,06 | 1,41% | 29,00 |
| 20.03.2024 | 67,66 | 68,10 | 67,66 | 68,10 | 0,18% | 3,00 |
| 19.03.2024 | 67,90 | 67,98 | 67,90 | 67,98 | -0,26% | 1,00 |
| 18.03.2024 | 66,90 | 68,16 | 66,90 | 68,16 | 0,71% | 923,00 |
| 15.03.2024 | 68,46 | 68,46 | 67,68 | 67,68 | 0,18% | 2,00 |
| 14.03.2024 | 67,04 | 67,60 | 67,04 | 67,56 | 0,51% | 5,00 |
| 13.03.2024 | 65,40 | 67,22 | 65,40 | 67,22 | 2,50% | 66,00 |
| 12.03.2024 | 65,50 | 65,66 | 65,38 | 65,58 | -0,79% | 598,00 |
| 11.03.2024 | 64,88 | 66,10 | 64,88 | 66,10 | 0,67% | 352,00 |
| 08.03.2024 | 65,66 | 65,66 | 65,66 | 65,66 | 0,46% | - |
| 07.03.2024 | 64,14 | 65,36 | 64,14 | 65,36 | 3,55% | 130,00 |
| 06.03.2024 | 63,12 | 63,12 | 63,12 | 63,12 | -1,53% | 1,00 |
| 05.03.2024 | 64,06 | 64,10 | 64,06 | 64,10 | -0,16% | 1,00 |
| 04.03.2024 | 63,62 | 64,20 | 63,54 | 64,20 | -0,25% | 18,00 |
| 01.03.2024 | 64,16 | 64,36 | 63,64 | 64,36 | 0,31% | 118,00 |
| 29.02.2024 | 63,52 | 64,30 | 63,00 | 64,16 | 0,03% | 3.184,00 |
| 28.02.2024 | 64,14 | 64,14 | 64,14 | 64,14 | -0,03% | - |
| 27.02.2024 | 64,16 | 64,16 | 64,16 | 64,16 | -0,62% | - |
| 26.02.2024 | 65,00 | 65,00 | 64,56 | 64,56 | -0,40% | 17,00 |
| 23.02.2024 | 64,82 | 64,82 | 64,82 | 64,82 | 0,59% | - |
| 22.02.2024 | 64,32 | 64,44 | 64,30 | 64,44 | 1,96% | 2,00 |
| 21.02.2024 | 62,30 | 63,20 | 62,30 | 63,20 | -0,13% | 1,00 |
| 20.02.2024 | 63,14 | 63,28 | 63,14 | 63,28 | -0,41% | 1,00 |
| 19.02.2024 | 63,54 | 63,54 | 63,54 | 63,54 | -0,84% | - |
| 16.02.2024 | 64,08 | 64,08 | 64,08 | 64,08 | 0,53% | - |
| 15.02.2024 | 63,48 | 64,02 | 63,46 | 63,74 | 2,31% | 3,00 |
| 14.02.2024 | 62,56 | 62,56 | 62,30 | 62,30 | -0,38% | 66,00 |
| 13.02.2024 | 63,00 | 63,00 | 62,12 | 62,54 | -1,60% | 1.091,00 |
| 12.02.2024 | 62,46 | 63,56 | 62,20 | 63,56 | 2,75% | 138,00 |
| 09.02.2024 | 61,98 | 61,98 | 61,86 | 61,86 | 0,62% | 1,00 |
| 08.02.2024 | 61,08 | 61,80 | 61,08 | 61,48 | 1,89% | 427,00 |
| 07.02.2024 | 60,34 | 60,34 | 60,34 | 60,34 | 0,13% | 115,00 |
| 06.02.2024 | 57,54 | 60,72 | 57,50 | 60,26 | 4,87% | 587,00 |
| 05.02.2024 | 58,02 | 58,02 | 57,46 | 57,46 | 0,60% | 2,00 |
| 02.02.2024 | 56,78 | 57,12 | 56,78 | 57,12 | 0,60% | 13,00 |
| 01.02.2024 | 57,62 | 58,00 | 56,66 | 56,78 | -2,31% | 716,00 |
| 31.01.2024 | 58,70 | 58,70 | 57,84 | 58,12 | -0,48% | 49,00 |
| 30.01.2024 | 58,74 | 58,74 | 58,40 | 58,40 | -1,18% | 100,00 |
| 29.01.2024 | 59,10 | 59,10 | 59,10 | 59,10 | -0,97% | - |
| 26.01.2024 | 59,34 | 59,68 | 59,34 | 59,68 | -0,13% | 216,00 |
| 25.01.2024 | 58,64 | 59,76 | 58,64 | 59,76 | -1,90% | 21,00 |
| 24.01.2024 | 68,28 | 68,28 | 58,78 | 60,92 | -9,51% | 1.797,00 |
| 22.01.2024 | 67,32 | 67,32 | 67,32 | 67,32 | 0,21% | 1,00 |
| 19.01.2024 | 67,34 | 67,34 | 67,18 | 67,18 | -0,21% | 82,00 |
| 18.01.2024 | 67,24 | 67,32 | 67,24 | 67,32 | -2,21% | 99,00 |
| 16.01.2024 | 68,02 | 68,84 | 68,02 | 68,84 | -0,06% | 196,00 |
| 15.01.2024 | 68,54 | 68,88 | 68,54 | 68,88 | 0,17% | 80,00 |
| 12.01.2024 | 68,76 | 68,76 | 68,76 | 68,76 | -0,38% | - |
| 11.01.2024 | 69,02 | 69,02 | 69,02 | 69,02 | -0,38% | - |
| 10.01.2024 | 69,28 | 69,28 | 69,28 | 69,28 | -0,92% | - |
| 09.01.2024 | 69,58 | 69,92 | 69,58 | 69,92 | 0,43% | 30,00 |
| 08.01.2024 | 70,20 | 70,20 | 69,62 | 69,62 | -0,60% | 35,00 |
| 05.01.2024 | 69,60 | 70,04 | 69,60 | 70,04 | -0,20% | 1,00 |
| 04.01.2024 | 70,18 | 70,18 | 70,18 | 70,18 | -0,26% | - |
| 03.01.2024 | 70,36 | 70,36 | 70,36 | 70,36 | -0,06% | - |
| 02.01.2024 | 70,18 | 70,40 | 70,18 | 70,40 | 1,44% | 2,00 |
| 29.12.2023 | 69,92 | 69,92 | 69,40 | 69,40 | -0,09% | 10,00 |
| 28.12.2023 | 69,46 | 69,46 | 69,46 | 69,46 | 0,70% | - |
| 27.12.2023 | 68,98 | 68,98 | 68,98 | 68,98 | 2,31% | - |
| 21.12.2023 | 66,82 | 67,42 | 66,82 | 67,42 | -0,24% | 1,00 |
| 20.12.2023 | 67,58 | 67,58 | 67,58 | 67,58 | 0,21% | - |
| 19.12.2023 | 67,50 | 67,50 | 67,44 | 67,44 | -0,24% | 1,00 |
| 18.12.2023 | 66,46 | 67,60 | 66,46 | 67,60 | 0,63% | 231,00 |
| 15.12.2023 | 67,22 | 67,22 | 67,18 | 67,18 | 0,48% | 2,00 |
| 14.12.2023 | 65,80 | 66,86 | 65,52 | 66,86 | 1,55% | 1.135,00 |
| 13.12.2023 | 65,84 | 65,84 | 65,84 | 65,84 | -0,18% | - |
| 12.12.2023 | 65,96 | 65,96 | 65,96 | 65,96 | -0,90% | - |
| 11.12.2023 | 66,56 | 66,56 | 66,56 | 66,56 | 0,91% | - |
| 08.12.2023 | 65,32 | 65,96 | 65,32 | 65,96 | 0,43% | 25,00 |
| 07.12.2023 | 65,68 | 65,68 | 65,68 | 65,68 | -0,15% | - |
| 06.12.2023 | 65,78 | 65,78 | 65,78 | 65,78 | -0,39% | - |
| 05.12.2023 | 65,54 | 66,04 | 65,54 | 66,04 | 0,00% | 1,00 |
| 04.12.2023 | 66,06 | 66,06 | 65,82 | 66,04 | -0,84% | 91,00 |
| 01.12.2023 | 65,88 | 66,60 | 65,88 | 66,60 | 1,68% | 1,00 |
| 30.11.2023 | 65,50 | 65,50 | 65,50 | 65,50 | 0,65% | - |
| 29.11.2023 | 65,08 | 65,08 | 65,08 | 65,08 | -0,49% | - |
| 28.11.2023 | 65,10 | 65,40 | 65,10 | 65,40 | 0,77% | 200,00 |
| 27.11.2023 | 64,90 | 64,90 | 64,90 | 64,90 | -0,83% | - |
| 24.11.2023 | 65,44 | 65,44 | 65,44 | 65,44 | -0,03% | - |
| 23.11.2023 | 65,46 | 65,46 | 65,46 | 65,46 | -0,21% | - |
| 22.11.2023 | 65,60 | 65,60 | 65,60 | 65,60 | 0,99% | - |
| 21.11.2023 | 65,16 | 65,16 | 64,96 | 64,96 | -0,52% | 2,00 |
| 20.11.2023 | 65,02 | 65,38 | 65,02 | 65,30 | 0,55% | 53,00 |
| 17.11.2023 | 65,18 | 65,18 | 64,94 | 64,94 | -0,06% | 300,00 |