DuPont De Nemours

DD
🏛️ Deutschland →
66.31
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 65.73 66.31 65.73 66.31 0.0M
2025-09-30 65.49 65.69 65.49 65.69 0.0M
2025-09-29 64.94 65.28 64.94 65.28 0.0M
2025-09-26 63.66 64.56 63.66 64.56 0.0M
2025-09-25 64.39 64.39 64.15 64.15 0.0M
2025-09-24 65.36 65.36 65.36 65.36 0.0M
2025-09-23 66.12 66.30 66.12 66.30 0.0M
2025-09-22 66.27 66.78 66.27 66.78 0.0M
2025-09-19 66.14 66.14 66.08 66.08 0.0M
2025-09-18 65.17 65.63 65.17 65.63 0.0M
2025-09-17 65.10 65.22 65.10 65.22 0.0M
2025-09-16 65.35 65.35 64.93 64.93 0.0M
2025-09-15 65.76 65.87 65.76 65.87 0.0M
2025-09-12 66.35 66.35 66.11 66.11 0.0M
2025-09-11 64.92 65.70 64.92 65.70 0.0M
2025-09-10 65.45 65.45 65.34 65.34 0.0M
2025-09-09 65.87 65.87 65.43 65.43 0.0M
2025-09-08 66.25 66.25 65.39 65.39 0.0M
2025-09-05 66.04 66.04 65.77 65.77 0.0M
2025-09-04 64.69 64.94 64.69 64.94 0.0M
2025-09-03 64.96 64.96 64.68 64.68 0.0M
2025-09-02 65.38 65.38 64.27 64.27 0.0M
2025-09-01 65.42 65.58 65.42 65.58 0.0M
2025-08-29 65.93 66.12 65.93 66.12 0.0M
2025-08-28 66.59 66.59 65.94 65.94 0.0M
2025-08-27 66.43 67.15 66.43 66.55 0.0M
2025-08-26 65.91 65.94 65.91 65.94 0.0M
2025-08-25 65.84 65.93 65.84 65.93 0.0M
2025-08-22 64.13 65.82 64.13 65.82 0.0M
2025-08-21 63.78 63.78 63.75 63.75 0.0M
2025-08-20 63.02 64.21 63.02 64.21 0.0M
2025-08-19 62.48 63.11 62.48 63.11 0.0M
2025-08-18 62.34 62.72 62.34 62.72 0.0M
2025-08-15 63.11 63.11 62.54 62.54 0.0M
2025-08-14 62.94 62.94 62.82 62.82 0.0M
2025-08-13 61.38 62.34 61.38 62.34 0.0M
2025-08-12 60.00 61.18 59.99 61.18 0.0M
2025-08-11 60.30 60.34 59.93 59.93 0.0M
2025-08-08 60.74 60.74 60.30 60.30 0.0M
2025-08-07 61.00 61.00 60.32 60.32 0.0M
2025-08-06 62.86 62.86 61.63 61.63 0.0M
2025-08-05 61.79 62.99 61.79 62.99 0.0M
2025-08-04 60.37 60.86 60.37 60.86 0.0M
2025-08-01 62.57 62.57 60.20 60.20 0.0M
2025-07-31 63.51 63.51 62.85 62.85 0.0M
2025-07-30 64.23 64.23 63.68 63.68 0.0M
2025-07-29 64.75 64.75 64.68 64.68 0.0M
2025-07-28 64.64 64.64 64.57 64.57 0.0M
2025-07-25 63.62 63.62 63.41 63.41 0.0M
2025-07-24 64.86 64.86 63.93 63.93 0.0M
2025-07-23 66.52 66.52 65.18 65.18 0.0M
2025-07-22 65.01 65.05 65.01 65.05 0.0M
2025-07-21 64.84 65.25 64.84 65.25 0.0M
2025-07-18 64.04 64.04 63.97 63.97 0.0M
2025-07-17 63.47 64.19 63.47 64.19 0.0M
2025-07-16 63.46 63.46 62.32 62.32 0.0M
2025-07-15 64.07 64.37 64.07 64.37 0.0M
2025-07-14 64.13 64.13 63.50 63.50 0.0M
2025-07-11 64.75 64.75 64.23 64.23 0.0M
2025-07-10 63.94 65.40 63.94 65.40 0.0M
2025-07-09 63.33 63.47 63.33 63.47 0.0M
2025-07-08 62.04 63.89 62.04 63.89 0.0M
2025-07-07 62.35 62.63 62.35 62.63 0.0M
2025-07-04 62.26 62.33 62.26 62.33 0.0M
2025-07-03 61.71 62.50 61.71 62.50 0.0M
2025-07-02 60.57 61.42 60.57 61.42 0.0M
2025-07-01 57.94 60.34 57.94 60.34 0.0M
2025-06-30 58.83 58.83 58.22 58.22 0.0M
2025-06-27 59.14 59.14 59.07 59.14 0.0M
2025-06-26 58.11 59.17 58.11 59.17 0.0M
2025-06-25 58.58 58.58 58.27 58.27 0.0M
2025-06-24 57.99 58.56 57.99 58.56 0.0M
2025-06-23 57.26 57.41 57.26 57.41 0.0M
2025-06-20 57.75 57.95 57.75 57.95 0.0M
2025-06-19 58.01 58.01 57.60 57.60 0.0M
2025-06-18 58.26 58.40 58.26 58.40 0.0M
2025-06-17 58.39 58.39 58.31 58.31 0.0M
2025-06-16 57.83 58.38 57.83 58.38 0.0M
2025-06-13 58.32 58.59 58.32 58.59 0.0M
2025-06-12 59.84 59.84 59.04 59.04 0.0M
2025-06-11 61.04 61.04 60.91 60.91 0.0M
2025-06-10 59.87 60.80 59.84 60.80 0.0M
2025-06-09 59.40 60.60 59.40 60.60 0.0M
2025-06-06 58.96 59.54 58.96 59.54 0.0M
2025-06-05 59.31 59.31 59.26 59.26 0.0M
2025-06-04 59.20 59.31 59.20 59.31 0.0M
2025-06-03 57.54 59.00 57.54 59.00 0.0M
2025-06-02 58.24 58.24 57.14 57.14 0.0M
2025-05-30 60.34 60.34 59.26 59.26 0.0M
2025-05-29 61.37 61.37 60.34 60.34 0.0M
2025-05-28 60.97 60.97 60.62 60.62 0.0M
2025-05-27 59.91 60.70 59.91 60.70 0.0M
2025-05-26 60.08 60.08 59.89 59.89 0.0M
2025-05-23 59.83 59.83 59.11 59.11 0.0M
2025-05-22 59.86 59.86 59.80 59.80 0.0M
2025-05-21 60.40 60.58 60.40 60.58 0.0M
2025-05-20 60.84 61.25 60.84 61.25 0.0M
2025-05-19 61.22 61.22 60.98 60.98 0.0M
2025-05-16 60.56 61.22 60.56 61.22 0.0M
2025-05-15 60.54 60.54 60.50 60.50 0.0M
2025-05-14 62.99 62.99 61.50 61.50 0.0M
2025-05-13 63.64 63.64 63.26 63.26 0.0M
2025-05-12 60.01 64.23 60.01 64.23 0.0M
2025-05-09 59.12 59.33 59.12 59.33 0.0M
2025-05-08 57.76 58.69 57.76 58.69 0.0M
2025-05-07 57.33 57.33 56.83 56.83 0.0M
2025-05-06 57.30 57.47 57.30 57.47 0.0M
2025-05-05 58.62 58.62 58.35 58.35 0.0M
2025-05-02 57.85 58.88 57.85 58.88 0.0M
2025-04-30 57.46 57.46 57.30 57.30 0.0M
2025-04-29 57.48 57.48 57.28 57.28 0.0M
2025-04-28 57.49 57.49 57.46 57.46 0.0M
2025-04-25 58.38 58.38 57.55 57.55 0.0M
2025-04-24 55.28 57.63 55.28 57.63 0.0M
2025-04-23 55.70 56.31 55.70 56.31 0.0M
2025-04-22 52.07 53.52 52.07 53.52 0.0M
2025-04-17 52.64 53.16 52.64 53.16 0.0M
2025-04-16 52.32 53.01 52.32 53.01 0.0M
2025-04-15 53.06 53.52 53.06 53.52 0.0M
2025-04-14 51.90 52.64 51.90 52.64 0.0M
2025-04-11 50.71 50.71 49.88 49.88 0.0M
2025-04-10 55.70 55.70 51.62 51.62 0.0M
2025-04-09 48.50 50.47 48.50 50.14 0.0M
2025-04-08 53.31 53.31 52.72 52.72 0.0M
2025-04-07 51.85 51.85 50.96 50.96 0.0M
2025-04-04 60.83 60.83 54.53 54.53 0.0M
2025-04-03 67.00 67.00 62.33 62.33 0.0M
2025-04-02 69.13 69.25 69.13 69.25 0.0M
2025-04-01 68.71 69.16 68.71 69.16 0.0M
2025-03-31 68.09 68.48 68.09 68.48 0.0M
2025-03-28 70.28 70.28 68.49 68.49 0.0M
2025-03-27 70.91 70.91 70.25 70.25 0.0M
2025-03-26 70.60 71.23 70.60 71.23 0.0M
2025-03-25 71.09 71.09 71.02 71.02 0.0M
2025-03-24 69.79 71.50 69.79 71.50 0.0M
2025-03-21 70.88 70.88 69.46 69.46 0.0M
2025-03-20 71.06 71.06 70.93 70.93 0.0M
2025-03-19 70.45 71.13 70.45 71.13 0.0M
2025-03-18 70.94 70.94 70.48 70.48 0.0M
2025-03-17 70.42 70.94 70.42 70.94 0.0M
2025-03-14 69.24 70.56 69.24 70.56 0.0M
2025-03-13 69.19 69.19 68.62 68.62 0.0M
2025-03-12 69.90 70.23 69.90 70.23 0.0M
2025-03-11 70.64 70.64 69.62 69.62 0.0M
2025-03-10 71.65 72.05 71.65 72.05 0.0M
2025-03-07 72.55 72.55 71.45 71.45 0.0M
2025-03-06 73.36 73.36 73.17 73.17 0.0M
2025-03-05 73.28 73.28 72.55 72.55 0.0M
2025-03-04 75.09 75.09 73.38 73.38 0.0M
2025-03-03 78.01 78.04 76.67 76.67 0.0M
2025-02-28 77.66 77.79 77.66 77.79 0.0M
2025-02-27 77.67 78.54 77.67 78.54 0.0M
2025-02-26 77.96 78.20 77.96 78.20 0.0M
2025-02-25 77.92 77.92 77.60 77.60 0.0M
2025-02-24 77.88 78.30 77.88 78.30 0.0M
2025-02-21 78.73 78.90 78.73 78.90 0.0M
2025-02-20 78.67 78.67 78.58 78.58 0.0M
2025-02-19 80.46 80.46 79.18 79.18 0.0M
2025-02-18 79.91 80.59 79.91 80.59 0.0M
2025-02-17 79.28 79.71 79.28 79.71 0.0M
2025-02-14 80.23 80.55 80.23 80.55 0.0M
2025-02-13 78.29 79.03 78.29 79.03 0.0M
2025-02-12 78.65 78.65 77.92 77.92 0.0M
2025-02-11 73.62 78.57 73.62 78.57 0.0M
2025-02-10 73.32 73.32 73.01 73.01 0.0M
2025-02-07 74.42 74.42 73.31 73.31 0.0M
2025-02-06 74.13 74.27 74.13 74.27 0.0M
2025-02-05 73.80 74.02 73.80 74.02 0.0M
2025-02-04 73.53 74.05 73.53 74.05 0.0M
2025-02-03 73.67 73.85 73.67 73.85 0.0M
2025-01-31 73.71 73.80 73.71 73.80 0.0M
2025-01-30 73.33 73.33 73.12 73.12 0.0M
2025-01-29 72.89 73.67 72.89 73.67 0.0M
2025-01-28 72.97 73.46 72.97 73.46 0.0M
2025-01-27 73.18 73.18 71.97 71.97 0.0M
2025-01-24 74.53 74.53 73.96 73.96 0.0M
2025-01-23 74.32 74.92 74.32 74.92 0.0M
2025-01-22 75.16 75.16 75.03 75.03 0.0M
2025-01-21 74.77 75.51 74.77 75.51 0.0M
2025-01-20 74.97 74.97 74.49 74.49 0.0M
2025-01-17 74.40 75.66 74.40 75.66 0.0M
2025-01-16 73.96 73.96 73.50 73.50 0.0M
2025-01-15 72.93 73.94 72.93 73.94 0.0M
2025-01-14 72.50 72.50 72.50 72.50 0.0M
2025-01-13 70.91 72.45 70.91 72.45 0.0M
2025-01-10 72.11 72.11 71.23 71.23 0.0M
2025-01-09 71.95 72.04 71.95 72.04 0.0M
2025-01-08 72.41 72.41 72.00 72.00 0.0M
2025-01-07 72.12 72.12 72.12 72.12 0.0M
2025-01-06 72.32 72.38 72.32 72.38 0.0M
2025-01-03 73.39 73.39 72.65 72.65 0.0M
2025-01-02 73.48 74.18 73.48 74.18 0.0M