51,905€
-0,70%
Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 57,55 | 58,19 | 52,19 | 52,27 | -8,91% | 3.147,00 |
| 30.09.2025 | 57,13 | 57,38 | 57,13 | 57,38 | -0,68% | 200,00 |
| 29.09.2025 | 57,77 | 57,77 | 57,77 | 57,77 | -0,65% | 16,00 |
| 26.09.2025 | 58,17 | 58,17 | 58,15 | 58,15 | 1,11% | 3,00 |
| 25.09.2025 | 59,76 | 59,76 | 56,46 | 57,51 | -3,60% | 498,00 |
| 24.09.2025 | 59,66 | 59,66 | 59,66 | 59,66 | 0,57% | 42,00 |
| 23.09.2025 | 58,75 | 59,59 | 58,75 | 59,32 | -0,08% | 29,00 |
| 22.09.2025 | 60,31 | 60,31 | 59,37 | 59,37 | -1,33% | 34,00 |
| 19.09.2025 | 60,42 | 60,42 | 60,17 | 60,17 | 0,38% | 25,00 |
| 18.09.2025 | 59,64 | 60,03 | 59,64 | 59,94 | 0,88% | 414,00 |
| 17.09.2025 | 58,70 | 59,79 | 58,46 | 59,42 | 0,44% | 293,00 |
| 16.09.2025 | 59,02 | 59,16 | 59,02 | 59,16 | -0,45% | 86,00 |
| 15.09.2025 | 63,94 | 64,94 | 59,30 | 59,43 | -7,14% | 613,00 |
| 12.09.2025 | 61,97 | 64,00 | 61,97 | 64,00 | 3,36% | 60,00 |
| 11.09.2025 | 61,41 | 62,13 | 61,06 | 61,92 | 1,04% | 30,00 |
| 10.09.2025 | 62,08 | 62,20 | 61,28 | 61,28 | -1,03% | 1,00 |
| 09.09.2025 | 61,99 | 62,62 | 61,44 | 61,92 | 0,59% | 223,00 |
| 08.09.2025 | 61,72 | 62,21 | 61,03 | 61,56 | -0,15% | 13,00 |
| 05.09.2025 | 61,87 | 61,87 | 61,65 | 61,65 | -1,22% | 242,00 |
| 04.09.2025 | 61,78 | 62,41 | 61,38 | 62,41 | 0,08% | 319,00 |
| 03.09.2025 | 63,21 | 63,21 | 62,35 | 62,36 | -1,34% | 115,00 |
| 02.09.2025 | 62,80 | 63,51 | 62,80 | 63,21 | 0,30% | 315,00 |
| 01.09.2025 | 63,77 | 63,78 | 62,83 | 63,02 | -0,90% | 81,00 |
| 29.08.2025 | 63,73 | 63,73 | 63,59 | 63,59 | 0,62% | 47,00 |
| 28.08.2025 | 63,94 | 64,97 | 63,08 | 63,20 | -1,74% | 417,00 |
| 27.08.2025 | 64,17 | 64,43 | 64,17 | 64,32 | 1,13% | 184,00 |
| 26.08.2025 | 63,00 | 63,60 | 62,13 | 63,60 | 1,74% | 31,00 |
| 25.08.2025 | 63,57 | 63,57 | 62,40 | 62,51 | -0,15% | 326,00 |
| 22.08.2025 | 62,96 | 63,38 | 61,98 | 62,61 | -0,09% | - |
| 21.08.2025 | 62,14 | 62,66 | 61,85 | 62,66 | 0,74% | 1.497,00 |
| 20.08.2025 | 62,29 | 62,29 | 62,10 | 62,20 | 1,06% | 125,00 |
| 19.08.2025 | 62,35 | 62,35 | 61,55 | 61,55 | -0,50% | 115,00 |
| 18.08.2025 | 60,77 | 62,08 | 60,77 | 61,86 | 0,73% | 219,00 |
| 15.08.2025 | 61,29 | 62,14 | 61,02 | 61,41 | -0,63% | 131,00 |
| 14.08.2025 | 61,51 | 62,15 | 61,51 | 61,80 | 0,39% | 106,00 |
| 13.08.2025 | 61,19 | 61,56 | 60,70 | 61,56 | 0,93% | 436,00 |
| 12.08.2025 | 63,16 | 63,16 | 60,99 | 60,99 | -1,26% | 39,00 |
| 11.08.2025 | 62,00 | 62,00 | 61,77 | 61,77 | 1,50% | 3,00 |
| 08.08.2025 | 61,06 | 61,18 | 60,25 | 60,86 | -0,29% | - |
| 07.08.2025 | 63,49 | 63,49 | 59,40 | 61,03 | -1,29% | 828,00 |
| 06.08.2025 | 61,83 | 61,83 | 61,83 | 61,83 | -0,64% | 100,00 |
| 05.08.2025 | 62,89 | 63,18 | 62,23 | 62,23 | 0,35% | 188,00 |
| 04.08.2025 | 61,30 | 62,14 | 61,30 | 62,01 | 0,80% | 257,00 |
| 01.08.2025 | 63,17 | 63,17 | 61,39 | 61,52 | -2,32% | 255,00 |
| 31.07.2025 | 62,92 | 62,98 | 62,92 | 62,98 | 0,51% | 44,00 |
| 30.07.2025 | 63,59 | 63,59 | 62,66 | 62,66 | -0,78% | 9,00 |
| 29.07.2025 | 63,00 | 63,15 | 62,22 | 63,15 | 0,98% | 351,00 |
| 28.07.2025 | 62,62 | 63,50 | 62,54 | 62,54 | 1,16% | 1.012,00 |
| 25.07.2025 | 61,82 | 61,82 | 61,82 | 61,82 | -0,69% | 18,00 |
| 24.07.2025 | 62,66 | 62,66 | 62,24 | 62,25 | -1,03% | 1.167,00 |
| 23.07.2025 | 63,46 | 63,46 | 62,00 | 62,90 | 0,16% | 297,00 |
| 22.07.2025 | 62,80 | 62,81 | 62,80 | 62,80 | 0,02% | 104,00 |
| 21.07.2025 | 62,47 | 62,79 | 61,90 | 62,79 | 0,29% | 357,00 |
| 18.07.2025 | 63,40 | 63,40 | 62,61 | 62,61 | -0,76% | 89,00 |
| 17.07.2025 | 62,63 | 63,09 | 62,52 | 63,09 | 2,74% | 676,00 |
| 16.07.2025 | 61,49 | 61,49 | 61,41 | 61,41 | -1,52% | 2,00 |
| 15.07.2025 | 63,20 | 63,42 | 62,35 | 62,36 | -1,22% | 106,00 |
| 14.07.2025 | 62,28 | 63,35 | 62,28 | 63,13 | 0,56% | 129,00 |
| 11.07.2025 | 62,92 | 62,92 | 62,78 | 62,78 | -4,21% | 98,00 |
| 10.07.2025 | 64,56 | 65,54 | 64,56 | 65,54 | 0,91% | 176,00 |
| 09.07.2025 | 64,98 | 65,11 | 64,95 | 64,95 | -0,61% | 317,00 |
| 08.07.2025 | 64,76 | 65,70 | 64,76 | 65,35 | 0,08% | 270,00 |
| 07.07.2025 | 65,54 | 65,86 | 65,23 | 65,30 | 0,93% | 67,00 |
| 04.07.2025 | 65,41 | 65,41 | 64,68 | 64,70 | -1,42% | 58,00 |
| 03.07.2025 | 64,85 | 65,63 | 64,82 | 65,63 | 1,12% | 264,00 |
| 02.07.2025 | 63,38 | 64,90 | 63,38 | 64,90 | 1,63% | 290,00 |
| 01.07.2025 | 63,61 | 63,86 | 62,70 | 63,86 | 0,88% | 549,00 |
| 30.06.2025 | 63,27 | 64,18 | 63,24 | 63,30 | -0,30% | 202,00 |
| 27.06.2025 | 64,08 | 64,08 | 63,15 | 63,49 | -0,04% | 260,00 |
| 26.06.2025 | 62,78 | 63,97 | 62,41 | 63,52 | 1,04% | - |
| 25.06.2025 | 62,76 | 62,86 | 62,76 | 62,86 | -0,47% | 58,00 |
| 24.06.2025 | 64,41 | 65,03 | 63,01 | 63,16 | -1,25% | 1.632,00 |
| 23.06.2025 | 64,46 | 65,27 | 63,83 | 63,96 | 0,68% | 488,00 |
| 20.06.2025 | 64,16 | 64,34 | 63,22 | 63,53 | 0,63% | 407,00 |
| 19.06.2025 | 63,78 | 64,35 | 63,13 | 63,13 | -2,50% | 227,00 |
| 18.06.2025 | 64,12 | 64,76 | 62,20 | 64,75 | 0,61% | 2.968,00 |
| 17.06.2025 | 63,26 | 64,36 | 63,26 | 64,36 | 0,56% | 127,00 |
| 16.06.2025 | 63,32 | 64,00 | 62,35 | 64,00 | 3,61% | 356,00 |
| 13.06.2025 | 61,77 | 61,77 | 61,77 | 61,77 | -0,98% | 1,00 |
| 12.06.2025 | 62,58 | 62,58 | 61,53 | 62,38 | 0,87% | 140,00 |
| 11.06.2025 | 61,84 | 61,84 | 61,84 | 61,84 | -1,39% | 80,00 |
| 10.06.2025 | 62,54 | 63,16 | 62,49 | 62,71 | 0,38% | 148,00 |
| 09.06.2025 | 63,14 | 63,23 | 62,47 | 62,47 | -0,89% | 55,00 |
| 06.06.2025 | 62,05 | 63,03 | 62,05 | 63,03 | 1,25% | 108,00 |
| 05.06.2025 | 62,99 | 62,99 | 62,24 | 62,25 | -0,77% | 178,00 |
| 04.06.2025 | 62,13 | 62,73 | 62,13 | 62,73 | 0,58% | 155,00 |
| 03.06.2025 | 61,33 | 62,37 | 60,93 | 62,37 | 0,61% | 293,00 |
| 02.06.2025 | 61,93 | 61,99 | 61,13 | 61,99 | -0,10% | 67,00 |
| 30.05.2025 | 62,06 | 62,06 | 61,75 | 62,05 | -0,89% | 92,00 |
| 29.05.2025 | 62,63 | 62,63 | 62,61 | 62,61 | 0,59% | 157,00 |
| 28.05.2025 | 61,72 | 62,48 | 61,72 | 62,24 | 0,39% | 198,00 |
| 27.05.2025 | 60,95 | 62,00 | 60,95 | 62,00 | 2,11% | 184,00 |
| 26.05.2025 | 60,77 | 61,88 | 60,72 | 60,72 | 0,00% | 175,00 |
| 23.05.2025 | 61,07 | 61,07 | 60,72 | 60,72 | 0,18% | 2,00 |
| 22.05.2025 | 60,91 | 60,91 | 60,61 | 60,61 | -0,44% | 7,00 |
| 21.05.2025 | 60,23 | 60,88 | 60,03 | 60,88 | -0,18% | 608,00 |
| 20.05.2025 | 61,35 | 61,48 | 60,99 | 60,99 | -0,36% | 698,00 |
| 19.05.2025 | 60,27 | 61,21 | 60,27 | 61,21 | -0,52% | 107,00 |
| 16.05.2025 | 61,53 | 61,53 | 61,53 | 61,53 | 1,23% | 10,00 |
| 15.05.2025 | 60,67 | 60,78 | 58,86 | 60,78 | 1,06% | 172,00 |