DuPont de Nemours, Inc. DD
NYSE · Vereinigte Staaten · Prozessindustrie
$129,89-0,23 (-0,18 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $129,89 | -0,18 % | $130,48 | $131,17 | $129,75 | 778,20K |
| 2026-09-29 | $130,12 | -0,66 % | $130,97 | $131,21 | $129,59 | 1,02M |
| 2026-09-28 | $130,98 | -0,55 % | $130,50 | $131,63 | $129,81 | 834,20K |
| 2026-09-25 | $131,71 | +1,14 % | $130,50 | $132,16 | $129,73 | 780,50K |
| 2026-09-24 | $130,22 | -0,50 % | $130,23 | $131,65 | $129,14 | 809,90K |
| 2026-09-23 | $130,88 | -0,70 % | $130,83 | $131,89 | $130,53 | 686,70K |
| 2026-09-22 | $131,80 | +1,55 % | $130,72 | $132,22 | $129,95 | 1,19M |
| 2026-09-21 | $129,79 | +0,60 % | $130,00 | $130,87 | $128,96 | 922,20K |
| 2026-09-18 | $129,01 | +0,43 % | $128,39 | $129,28 | $127,77 | 2,10M |
| 2026-09-17 | $128,46 | +0,70 % | $129,10 | $129,82 | $128,36 | 1,21M |
| 2026-09-16 | $127,57 | -0,37 % | $128,73 | $129,51 | $126,11 | 1,01M |
| 2026-09-15 | $128,04 | +3,02 % | $124,67 | $128,29 | $123,01 | 1,67M |
| 2026-09-14 | $124,29 | -2,13 % | $125,00 | $125,00 | $122,80 | 1,18M |
| 2026-09-11 | $126,99 | -0,26 % | $129,19 | $129,50 | $126,23 | 862,40K |
| 2026-09-10 | $127,32 | -0,47 % | $127,48 | $128,31 | $126,44 | 1,08M |
| 2026-09-09 | $127,92 | -2,59 % | $130,73 | $131,60 | $127,75 | 1,22M |
| 2026-09-08 | $131,32 | -0,21 % | $131,39 | $132,39 | $130,30 | 1,21M |
| 2026-09-04 | $131,59 | +0,35 % | $130,36 | $132,14 | $129,17 | 1,83M |
| 2026-09-03 | $131,13 | -1,35 % | $134,39 | $134,39 | $130,69 | 1,66M |
| 2026-09-02 | $132,93 | +0,62 % | $132,89 | $134,42 | $132,38 | 872,10K |
| 2026-09-01 | $132,11 | -1,84 % | $133,52 | $134,04 | $131,56 | 982,90K |
| 2026-08-31 | $134,59 | -1,74 % | $136,50 | $136,56 | $133,68 | 1,71M |
| 2026-08-28 | $136,98 | -1,31 % | $140,00 | $141,00 | $135,83 | 1,06M |
| 2026-08-27 | $138,80 | +0,59 % | $137,50 | $139,46 | $137,50 | 860,00K |
| 2026-08-26 | $137,98 | +1,43 % | $136,61 | $138,22 | $136,01 | 915,00K |
| 2026-08-25 | $136,04 | -0,46 % | $137,55 | $137,71 | $135,07 | 1,35M |
| 2026-08-24 | $136,67 | -1,20 % | $138,75 | $139,06 | $135,84 | 1,01M |
| 2026-08-21 | $138,33 | -0,09 % | $139,92 | $141,00 | $138,24 | 1,12M |
| 2026-08-20 | $138,46 | -0,87 % | $138,51 | $140,54 | $138,45 | 983,50K |
| 2026-08-19 | $139,68 | +0,63 % | $140,41 | $141,00 | $138,90 | 969,10K |
| 2026-08-18 | $138,81 | -2,98 % | $142,32 | $142,32 | $138,50 | 1,29M |
| 2026-08-17 | $143,07 | -2,18 % | $145,93 | $146,50 | $142,71 | 1,57M |
| 2026-08-14 | $146,26 | +1,50 % | $143,68 | $146,82 | $143,11 | 1,11M |
| 2026-08-13 | $144,10 | -0,19 % | $144,31 | $144,84 | $143,03 | 908,20K |
| 2026-08-12 | $144,37 | -0,08 % | $144,45 | $144,95 | $142,15 | 1,42M |
| 2026-08-11 | $144,49 | +2,08 % | $141,34 | $146,35 | $141,34 | 1,19M |
| 2026-08-10 | $141,55 | -0,65 % | $142,85 | $142,97 | $140,31 | 1,34M |
| 2026-08-07 | $142,47 | -1,10 % | $144,80 | $146,20 | $141,79 | 1,37M |
| 2026-08-06 | $144,05 | -2,25 % | $147,80 | $149,42 | $143,33 | 1,86M |
| 2026-08-05 | $147,37 | +3,11 % | $143,73 | $147,86 | $143,31 | 1,53M |
| 2026-08-04 | $142,93 | +1,17 % | $130,19 | $143,55 | $130,19 | 3,28M |
| 2026-08-03 | $141,28 | +3,12 % | $138,38 | $141,59 | $137,18 | 2,02M |
| 2026-07-31 | $137,00 | -1,33 % | $137,95 | $139,40 | $136,58 | 7,54M |
| 2026-07-30 | $138,84 | +0,54 % | $140,00 | $140,99 | $138,34 | 1,69M |
| 2026-07-29 | $138,10 | -1,90 % | $141,08 | $141,08 | $136,40 | 1,46M |
| 2026-07-28 | $140,77 | +0,58 % | $140,47 | $142,67 | $139,49 | 1,34M |
| 2026-07-27 | $139,96 | +1,64 % | $138,73 | $140,03 | $137,44 | 1,08M |
| 2026-07-24 | $137,70 | +0,22 % | $137,81 | $138,94 | $137,08 | 800,50K |
| 2026-07-23 | $137,40 | -1,60 % | $138,44 | $139,89 | $136,10 | 1,25M |
| 2026-07-22 | $139,64 | +0,61 % | $138,80 | $142,18 | $138,80 | 1,04M |
| 2026-07-21 | $138,79 | +2,24 % | $137,00 | $139,53 | $135,52 | 1,46M |
| 2026-07-20 | $135,75 | +0,34 % | $135,89 | $138,47 | $134,91 | 1,35M |
| 2026-07-17 | $135,29 | +0,74 % | $132,77 | $135,80 | $132,34 | 1,31M |
| 2026-07-16 | $134,29 | -0,42 % | $133,58 | $135,16 | $132,34 | 1,19M |
| 2026-07-15 | $134,86 | +0,51 % | $134,17 | $135,63 | $132,76 | 1,09M |
| 2026-07-14 | $134,17 | +1,14 % | $133,98 | $135,34 | $133,08 | 745,70K |
| 2026-07-13 | $132,66 | -1,50 % | $135,00 | $135,90 | $131,99 | 1,01M |
| 2026-07-10 | $134,68 | -0,08 % | $135,04 | $136,18 | $134,12 | 1,05M |
| 2026-07-09 | $134,79 | -1,59 % | $138,14 | $138,60 | $134,51 | 1,40M |
| 2026-07-08 | $136,97 | -1,89 % | $137,77 | $138,04 | $133,73 | 1,35M |
| 2026-07-07 | $139,61 | -1,02 % | $140,21 | $140,93 | $137,76 | 1,44M |
| 2026-07-06 | $141,05 | +0,81 % | $140,43 | $141,99 | $139,87 | 1,31M |
| 2026-07-02 | $139,91 | +1,04 % | $139,92 | $141,16 | $138,78 | 1,24M |
| 2026-07-01 | $138,47 | +2,09 % | $134,87 | $139,69 | $134,40 | 1,44M |
| 2026-06-30 | $135,64 | -0,07 % | $136,31 | $136,60 | $134,80 | 1,65M |
| 2026-06-29 | $135,74 | -1,08 % | $135,77 | $136,19 | $132,13 | 1,91M |
| 2026-06-26 | $137,22 | -0,42 % | $136,35 | $137,22 | $131,14 | 3,01M |
| 2026-06-25 | $137,80 | -0,01 % | $139,53 | $141,22 | $135,89 | 1,77M |
| 2026-06-24 | $137,82 | -1,56 % | $144,75 | $144,85 | $136,77 | 1,99M |
| 2026-06-23 | $140,01 | -3,15 % | $142,29 | $143,64 | $139,77 | 1,18M |
| 2026-06-22 | $144,57 | +1,01 % | $141,93 | $144,99 | $141,90 | 1,67M |
| 2026-06-18 | $143,13 | -0,50 % | $145,80 | $146,58 | $142,20 | 2,43M |
| 2026-06-17 | $143,85 | -0,19 % | $145,08 | $148,47 | $143,61 | 1,61M |
| 2026-06-16 | $144,12 | -1,03 % | $146,25 | $146,94 | $143,85 | 1,04M |
| 2026-06-15 | $145,62 | +0,58 % | $147,15 | $148,68 | $145,59 | 1,41M |
| 2026-06-12 | $144,78 | +3,03 % | $142,47 | $144,78 | $141,39 | 978,13K |
| 2026-06-11 | $140,52 | +3,95 % | $136,08 | $140,64 | $135,39 | 1,20M |
| 2026-06-10 | $135,18 | -4,25 % | $140,31 | $140,58 | $134,79 | 1,03M |
| 2026-06-09 | $141,18 | +0,15 % | $142,95 | $143,70 | $137,67 | 1,15M |
| 2026-06-08 | $140,97 | +0,30 % | $141,78 | $142,41 | $139,65 | 779,13K |
| 2026-06-05 | $140,55 | -1,68 % | $142,11 | $143,52 | $139,89 | 891,90K |
| 2026-06-04 | $142,95 | -0,67 % | $144,06 | $144,18 | $141,42 | 903,47K |
| 2026-06-03 | $143,91 | -1,42 % | $145,14 | $146,34 | $143,88 | 741,33K |
| 2026-06-02 | $145,98 | +2,25 % | $143,67 | $148,02 | $143,22 | 828,47K |
| 2026-06-01 | $142,77 | -1,71 % | $143,70 | $144,69 | $141,30 | 1,13M |
| 2026-05-29 | $145,26 | +1,49 % | $142,41 | $145,98 | $142,26 | 2,12M |
| 2026-05-28 | $143,13 | +0,10 % | $142,44 | $143,94 | $141,21 | 977,13K |
| 2026-05-27 | $142,98 | -3,64 % | $149,04 | $149,04 | $142,08 | 1,58M |
| 2026-05-26 | $148,38 | +2,78 % | $149,70 | $151,50 | $147,42 | 1,17M |
| 2026-05-22 | $144,36 | +2,06 % | $142,29 | $144,90 | $141,75 | 758,90K |