57,790€
-0,98%
Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 58,06 | 58,74 | 57,67 | 57,79 | -0,99% | 510,00 |
| 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 |
| 05.09.2024 | 50,36 | 50,36 | 50,01 | 50,16 | 0,67% | 170,00 |
| 04.09.2024 | 49,80 | 50,23 | 49,80 | 49,83 | -2,76% | 592,00 |
| 03.09.2024 | 51,24 | 51,24 | 51,24 | 51,24 | -0,31% | 1,00 |
| 02.09.2024 | 51,46 | 52,05 | 51,31 | 51,40 | 0,00% | 407,00 |
| 30.08.2024 | 51,83 | 51,83 | 51,40 | 51,40 | -0,37% | 63,00 |
| 29.08.2024 | 50,37 | 51,59 | 50,37 | 51,59 | 2,59% | 386,00 |
| 28.08.2024 | 49,45 | 50,29 | 49,45 | 50,29 | 2,22% | 322,00 |
| 27.08.2024 | 49,47 | 49,87 | 49,00 | 49,20 | -1,20% | 668,00 |
| 26.08.2024 | 49,36 | 50,00 | 49,36 | 49,80 | 1,12% | 253,00 |
| 23.08.2024 | 49,50 | 49,68 | 48,80 | 49,25 | 1,09% | 163,00 |
| 22.08.2024 | 48,72 | 48,72 | 48,72 | 48,72 | 1,70% | 60,00 |
| 21.08.2024 | 48,62 | 48,62 | 47,91 | 47,91 | -1,47% | 123,00 |
| 20.08.2024 | 48,62 | 48,62 | 48,62 | 48,62 | -1,50% | 100,00 |
| 19.08.2024 | 48,13 | 49,36 | 48,13 | 49,36 | 1,00% | 3.021,00 |
| 16.08.2024 | 47,65 | 48,87 | 47,31 | 48,87 | 2,13% | 620,00 |
| 15.08.2024 | 47,70 | 48,43 | 47,69 | 47,85 | 3,09% | 530,00 |
| 14.08.2024 | 46,71 | 46,74 | 46,41 | 46,42 | -0,65% | 1.048,00 |
| 13.08.2024 | 47,36 | 47,36 | 46,72 | 46,72 | -0,17% | 72,00 |
| 12.08.2024 | 46,94 | 46,94 | 46,80 | 46,80 | -0,25% | 243,00 |
| 09.08.2024 | 46,86 | 46,92 | 46,86 | 46,92 | 0,44% | 169,00 |
| 08.08.2024 | 46,71 | 46,71 | 46,71 | 46,71 | -2,10% | 129,00 |
| 07.08.2024 | 47,44 | 47,71 | 46,89 | 47,71 | 0,38% | 113,00 |
| 06.08.2024 | 46,83 | 47,53 | 46,83 | 47,53 | 2,22% | 63,00 |
| 05.08.2024 | 46,51 | 46,99 | 46,25 | 46,50 | -1,25% | 828,00 |
| 02.08.2024 | 48,44 | 49,00 | 46,90 | 47,09 | -6,66% | 644,00 |
| 01.08.2024 | 50,58 | 51,05 | 49,78 | 50,45 | -2,59% | 199,00 |
| 31.07.2024 | 51,84 | 52,22 | 51,79 | 51,79 | 0,61% | 49,00 |
| 30.07.2024 | 51,27 | 51,87 | 51,10 | 51,48 | 0,40% | - |
| 29.07.2024 | 51,02 | 52,13 | 50,53 | 51,27 | 0,51% | 2.655,00 |
| 26.07.2024 | 50,75 | 51,26 | 50,75 | 51,01 | 2,03% | 872,00 |
| 25.07.2024 | 49,51 | 50,00 | 49,51 | 50,00 | 0,90% | 35,00 |
| 24.07.2024 | 50,29 | 50,29 | 49,55 | 49,55 | -1,39% | 34,00 |
| 23.07.2024 | 50,60 | 50,60 | 50,00 | 50,25 | -0,55% | 207,00 |
| 22.07.2024 | 50,72 | 50,72 | 50,00 | 50,53 | 0,58% | 375,00 |
| 19.07.2024 | 50,24 | 50,24 | 50,24 | 50,24 | -1,45% | 4,00 |
| 18.07.2024 | 50,43 | 50,98 | 50,43 | 50,98 | 1,96% | 230,00 |
| 17.07.2024 | 49,77 | 50,00 | 49,77 | 50,00 | 1,30% | 50,00 |
| 16.07.2024 | 48,24 | 49,36 | 48,24 | 49,36 | 2,52% | 71,00 |
| 15.07.2024 | 49,24 | 49,24 | 48,15 | 48,15 | 0,40% | 6,00 |
| 12.07.2024 | 47,73 | 47,96 | 47,70 | 47,96 | 0,01% | 188,00 |
| 11.07.2024 | 46,72 | 48,16 | 46,72 | 47,95 | 2,08% | 170,00 |
| 10.07.2024 | 46,50 | 47,03 | 46,50 | 46,98 | -0,85% | 22,00 |
| 09.07.2024 | 47,43 | 47,52 | 47,38 | 47,38 | -2,03% | 398,00 |
| 08.07.2024 | 48,72 | 48,74 | 48,36 | 48,36 | 0,84% | 112,00 |