63,505€
1,61%
Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 62,52 | 63,65 | 62,04 | 63,48 | 1,56% | 691,00 |
| 29.01.2025 | 62,15 | 62,50 | 60,60 | 62,50 | 1,35% | 550,00 |
| 28.01.2025 | 61,33 | 61,71 | 61,33 | 61,67 | 0,47% | 230,00 |
| 27.01.2025 | 60,52 | 61,38 | 59,93 | 61,38 | 1,09% | 746,00 |
| 24.01.2025 | 60,73 | 60,73 | 60,59 | 60,72 | -0,95% | 472,00 |
| 23.01.2025 | 60,55 | 61,30 | 59,78 | 61,30 | 1,66% | 189,00 |
| 22.01.2025 | 60,20 | 60,93 | 59,95 | 60,30 | -0,33% | 449,00 |
| 21.01.2025 | 59,78 | 60,93 | 59,78 | 60,50 | 1,17% | 523,00 |
| 20.01.2025 | 60,03 | 60,90 | 59,80 | 59,80 | -1,25% | 159,00 |
| 17.01.2025 | 59,51 | 60,56 | 59,22 | 60,56 | 1,56% | 723,00 |
| 16.01.2025 | 58,71 | 59,68 | 58,65 | 59,63 | 0,90% | 290,00 |
| 15.01.2025 | 59,58 | 59,64 | 58,90 | 59,10 | 0,44% | 64,00 |
| 14.01.2025 | 58,01 | 59,00 | 58,01 | 58,84 | 0,84% | 206,00 |
| 13.01.2025 | 55,51 | 58,37 | 55,06 | 58,35 | 5,82% | 410,00 |
| 10.01.2025 | 55,14 | 55,14 | 55,14 | 55,14 | -1,06% | 75,00 |
| 09.01.2025 | 55,00 | 55,79 | 55,00 | 55,73 | 1,00% | 78,00 |
| 08.01.2025 | 54,93 | 55,18 | 54,93 | 55,18 | 0,40% | 25,00 |
| 07.01.2025 | 54,44 | 55,27 | 54,44 | 54,96 | -0,33% | 51,00 |
| 06.01.2025 | 54,50 | 55,14 | 53,71 | 55,14 | 1,43% | 117,00 |
| 03.01.2025 | 54,42 | 54,45 | 54,36 | 54,36 | -1,16% | 23,00 |
| 02.01.2025 | 55,46 | 55,60 | 54,69 | 55,00 | -0,16% | 841,00 |
| 30.12.2024 | 54,43 | 55,12 | 54,30 | 55,09 | 0,66% | 132,00 |
| 27.12.2024 | 54,72 | 55,40 | 54,50 | 54,73 | 0,75% | 700,00 |
| 23.12.2024 | 55,71 | 55,71 | 54,32 | 54,32 | -2,27% | 338,00 |
| 20.12.2024 | 54,00 | 55,58 | 53,33 | 55,58 | 2,23% | 362,00 |
| 19.12.2024 | 54,18 | 54,44 | 54,18 | 54,37 | -0,73% | 90,00 |
| 18.12.2024 | 55,48 | 56,49 | 54,77 | 54,77 | -2,51% | 183,00 |
| 17.12.2024 | 55,55 | 56,18 | 55,54 | 56,18 | -1,16% | 1.884,00 |
| 16.12.2024 | 56,21 | 57,00 | 56,21 | 56,84 | -0,37% | 511,00 |
| 13.12.2024 | 56,21 | 57,05 | 56,21 | 57,05 | 0,19% | 150,00 |
| 12.12.2024 | 56,25 | 56,94 | 56,25 | 56,94 | 0,64% | 390,00 |
| 11.12.2024 | 56,58 | 56,58 | 56,58 | 56,58 | 1,22% | 65,00 |
| 10.12.2024 | 56,16 | 56,33 | 55,90 | 55,90 | -1,83% | 659,00 |
| 09.12.2024 | 55,95 | 56,94 | 55,80 | 56,94 | 0,00% | 493,00 |
| 06.12.2024 | 57,84 | 57,84 | 56,94 | 56,94 | -0,78% | 275,00 |
| 05.12.2024 | 57,65 | 57,73 | 57,39 | 57,39 | -1,56% | 210,00 |
| 04.12.2024 | 59,55 | 60,14 | 58,25 | 58,30 | -1,24% | 1.536,00 |
| 03.12.2024 | 59,52 | 59,52 | 58,85 | 59,03 | -0,02% | 186,00 |
| 02.12.2024 | 58,54 | 59,22 | 58,54 | 59,04 | -1,40% | 1.962,00 |
| 29.11.2024 | 58,97 | 59,88 | 58,16 | 59,88 | 0,18% | 327,00 |
| 28.11.2024 | 58,92 | 59,77 | 58,92 | 59,77 | 0,96% | 45,00 |
| 27.11.2024 | 60,83 | 60,83 | 59,20 | 59,20 | -1,68% | 568,00 |
| 26.11.2024 | 60,79 | 61,21 | 60,21 | 60,21 | -1,30% | 217,00 |
| 25.11.2024 | 59,69 | 61,00 | 58,26 | 61,00 | 3,92% | 1.223,00 |
| 22.11.2024 | 57,74 | 58,70 | 57,74 | 58,70 | 0,58% | 660,00 |
| 21.11.2024 | 56,87 | 58,36 | 56,58 | 58,36 | 5,19% | 986,00 |
| 20.11.2024 | 55,72 | 55,72 | 55,39 | 55,48 | 3,18% | 121,00 |
| 19.11.2024 | 54,34 | 54,34 | 53,16 | 53,77 | 1,43% | 175,00 |
| 18.11.2024 | 52,39 | 53,01 | 52,07 | 53,01 | 0,21% | 124,00 |
| 15.11.2024 | 54,46 | 54,46 | 52,90 | 52,90 | -2,29% | 391,00 |
| 14.11.2024 | 54,53 | 54,53 | 54,14 | 54,14 | -1,02% | 319,00 |
| 13.11.2024 | 53,30 | 54,70 | 53,30 | 54,70 | 1,20% | 419,00 |
| 12.11.2024 | 54,71 | 54,81 | 54,05 | 54,05 | -1,39% | 3.809,00 |
| 11.11.2024 | 54,90 | 55,57 | 54,71 | 54,81 | 0,72% | 516,00 |
| 08.11.2024 | 54,04 | 54,50 | 53,60 | 54,42 | 0,98% | 279,00 |
| 07.11.2024 | 51,70 | 54,12 | 50,90 | 53,89 | -5,90% | 1.510,00 |
| 06.11.2024 | 58,22 | 59,25 | 57,27 | 57,27 | 0,95% | 244,00 |
| 05.11.2024 | 55,92 | 56,73 | 55,92 | 56,73 | 0,46% | 29,00 |
| 04.11.2024 | 56,28 | 56,47 | 55,61 | 56,47 | 0,37% | 1.228,00 |
| 01.11.2024 | 55,78 | 56,37 | 55,55 | 56,26 | 0,11% | 160,00 |
| 31.10.2024 | 56,03 | 56,82 | 56,03 | 56,20 | -1,89% | 178,00 |
| 30.10.2024 | 55,75 | 57,46 | 55,75 | 57,28 | 1,18% | 530,00 |
| 29.10.2024 | 56,97 | 56,99 | 56,26 | 56,61 | 0,48% | 760,00 |
| 28.10.2024 | 55,68 | 56,38 | 55,68 | 56,34 | 0,14% | 407,00 |
| 25.10.2024 | 56,35 | 56,35 | 55,84 | 56,26 | -0,67% | 204,00 |
| 24.10.2024 | 55,86 | 56,64 | 55,86 | 56,64 | 0,82% | 256,00 |
| 23.10.2024 | 54,99 | 56,18 | 54,79 | 56,18 | 2,37% | 259,00 |
| 22.10.2024 | 54,03 | 54,88 | 54,03 | 54,88 | 0,98% | 1.325,00 |
| 21.10.2024 | 54,32 | 54,50 | 53,90 | 54,35 | 0,00% | 1.327,00 |
| 18.10.2024 | 54,35 | 54,35 | 54,35 | 54,35 | 0,59% | 70,00 |
| 17.10.2024 | 54,63 | 54,63 | 54,03 | 54,03 | -0,13% | 136,00 |
| 16.10.2024 | 52,23 | 54,10 | 52,23 | 54,10 | 2,56% | 423,00 |
| 15.10.2024 | 53,50 | 53,50 | 52,57 | 52,75 | -0,11% | 1.101,00 |
| 14.10.2024 | 51,61 | 52,81 | 51,57 | 52,81 | 0,88% | 263,00 |
| 11.10.2024 | 52,35 | 52,35 | 52,35 | 52,35 | 1,24% | 34,00 |
| 10.10.2024 | 51,61 | 51,83 | 50,89 | 51,71 | -0,42% | - |
| 09.10.2024 | 51,47 | 51,93 | 51,47 | 51,93 | 0,10% | 86,00 |
| 08.10.2024 | 51,88 | 51,88 | 51,88 | 51,88 | -0,54% | 1,00 |
| 07.10.2024 | 52,75 | 53,42 | 52,16 | 52,16 | -1,87% | 238,00 |
| 04.10.2024 | 52,72 | 53,55 | 52,65 | 53,16 | 0,87% | - |
| 03.10.2024 | 53,08 | 53,16 | 52,50 | 52,70 | -0,80% | - |
| 02.10.2024 | 51,85 | 53,12 | 51,80 | 53,12 | 0,30% | 434,00 |
| 01.10.2024 | 53,15 | 53,30 | 52,55 | 52,96 | 2,64% | 348,00 |
| 30.09.2024 | 52,84 | 52,84 | 51,60 | 51,60 | -1,90% | 2.370,00 |
| 27.09.2024 | 52,70 | 52,70 | 52,60 | 52,60 | 1,49% | 150,00 |
| 26.09.2024 | 51,05 | 51,83 | 50,70 | 51,83 | 0,88% | 414,00 |
| 25.09.2024 | 51,38 | 51,38 | 51,38 | 51,38 | -1,70% | 13,00 |
| 24.09.2024 | 51,77 | 52,27 | 51,71 | 52,27 | 0,21% | 1.007,00 |
| 23.09.2024 | 52,08 | 52,16 | 51,48 | 52,16 | 1,14% | 101,00 |
| 20.09.2024 | 52,87 | 52,90 | 51,57 | 51,57 | -2,35% | 11,00 |
| 19.09.2024 | 52,29 | 52,81 | 52,10 | 52,81 | 4,31% | 449,00 |
| 18.09.2024 | 50,63 | 50,63 | 50,63 | 50,63 | -1,44% | 13,00 |
| 17.09.2024 | 50,18 | 51,37 | 50,18 | 51,37 | 1,56% | 137,00 |
| 16.09.2024 | 50,20 | 51,25 | 50,20 | 50,58 | 1,30% | 1.769,00 |
| 13.09.2024 | 49,93 | 49,93 | 49,93 | 49,93 | -1,21% | 42,00 |
| 12.09.2024 | 49,79 | 50,58 | 49,79 | 50,54 | 1,66% | 97,00 |
| 11.09.2024 | 49,72 | 49,72 | 49,72 | 49,72 | -0,87% | 1,00 |
| 10.09.2024 | 50,16 | 50,19 | 50,06 | 50,15 | -0,69% | 427,00 |
| 09.09.2024 | 50,62 | 50,62 | 49,92 | 50,50 | 1,88% | 71,00 |
| 06.09.2024 | 49,14 | 49,57 | 49,14 | 49,57 | -1,18% | 79,00 |