55,580€
-5,17%
Echtzeit-Aktienkurs Corteva
Bid:
Ask:
Aktienkurse zur Corteva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 56,69 | 56,69 | 55,16 | 55,82 | -4,76% | 428,00 |
| 02.04.2025 | 58,41 | 58,99 | 58,41 | 58,61 | -0,22% | 68,00 |
| 01.04.2025 | 58,58 | 58,74 | 58,00 | 58,74 | 1,26% | 117,00 |
| 31.03.2025 | 55,71 | 58,01 | 55,71 | 58,01 | 2,69% | 483,00 |
| 28.03.2025 | 57,48 | 57,64 | 56,49 | 56,49 | -2,39% | 136,00 |
| 27.03.2025 | 58,31 | 58,53 | 57,61 | 57,88 | 0,06% | - |
| 26.03.2025 | 57,36 | 57,84 | 56,93 | 57,84 | 1,63% | 346,00 |
| 25.03.2025 | 57,26 | 57,26 | 56,91 | 56,91 | -0,45% | 17,00 |
| 24.03.2025 | 56,98 | 57,58 | 56,98 | 57,17 | 1,17% | 105,00 |
| 21.03.2025 | 56,72 | 56,72 | 56,06 | 56,51 | -2,01% | 633,00 |
| 20.03.2025 | 57,79 | 57,79 | 57,67 | 57,67 | 1,18% | 56,00 |
| 19.03.2025 | 56,32 | 57,00 | 56,32 | 57,00 | 1,62% | 283,00 |
| 18.03.2025 | 56,54 | 56,54 | 55,92 | 56,09 | -0,58% | 194,00 |
| 17.03.2025 | 54,96 | 56,42 | 54,00 | 56,42 | 3,03% | 400,00 |
| 14.03.2025 | 53,92 | 54,84 | 53,74 | 54,76 | 1,52% | 266,00 |
| 13.03.2025 | 54,38 | 54,38 | 53,94 | 53,94 | -0,20% | 647,00 |
| 12.03.2025 | 54,01 | 54,05 | 54,00 | 54,05 | -1,03% | 368,00 |
| 11.03.2025 | 55,16 | 55,16 | 54,61 | 54,61 | -1,25% | 160,00 |
| 10.03.2025 | 55,20 | 55,30 | 54,01 | 55,30 | -0,29% | 771,00 |
| 07.03.2025 | 55,33 | 56,16 | 55,24 | 55,46 | -1,56% | 693,00 |
| 06.03.2025 | 56,50 | 56,50 | 56,34 | 56,34 | 0,20% | 225,00 |
| 05.03.2025 | 56,50 | 56,64 | 55,84 | 56,23 | -0,88% | 677,00 |
| 04.03.2025 | 57,12 | 57,57 | 56,10 | 56,73 | -1,13% | 65,00 |
| 03.03.2025 | 60,00 | 60,82 | 57,38 | 57,38 | -4,25% | 466,00 |
| 28.02.2025 | 60,19 | 60,23 | 59,93 | 59,93 | -1,75% | 93,00 |
| 27.02.2025 | 59,63 | 61,00 | 59,43 | 61,00 | 2,99% | 540,00 |
| 26.02.2025 | 59,64 | 59,64 | 59,23 | 59,23 | -0,89% | 27,00 |
| 25.02.2025 | 59,76 | 59,76 | 59,76 | 59,76 | -0,91% | 3,00 |
| 24.02.2025 | 60,57 | 60,57 | 60,31 | 60,31 | 0,30% | 7,00 |
| 21.02.2025 | 60,38 | 61,12 | 60,13 | 60,13 | -0,73% | 178,00 |
| 20.02.2025 | 61,35 | 61,35 | 60,57 | 60,57 | -1,14% | 181,00 |
| 19.02.2025 | 61,27 | 61,27 | 61,27 | 61,27 | -0,71% | 1,00 |
| 18.02.2025 | 60,78 | 62,01 | 60,78 | 61,71 | 1,61% | 245,00 |
| 17.02.2025 | 61,51 | 61,61 | 60,68 | 60,73 | -0,64% | 54,00 |
| 14.02.2025 | 61,04 | 61,33 | 61,04 | 61,12 | 2,76% | 353,00 |
| 13.02.2025 | 59,99 | 60,00 | 59,13 | 59,48 | -1,47% | 32,00 |
| 12.02.2025 | 61,23 | 61,23 | 60,15 | 60,37 | -0,66% | 70,00 |
| 11.02.2025 | 59,85 | 60,89 | 59,83 | 60,77 | 0,61% | 576,00 |
| 10.02.2025 | 59,96 | 61,00 | 59,96 | 60,40 | -1,68% | 653,00 |
| 07.02.2025 | 60,42 | 62,02 | 59,49 | 61,43 | 4,47% | 504,00 |
| 06.02.2025 | 59,31 | 61,55 | 58,80 | 58,80 | -4,02% | 153,00 |
| 05.02.2025 | 60,12 | 62,09 | 60,12 | 61,26 | -2,93% | 697,00 |
| 04.02.2025 | 62,01 | 63,11 | 62,01 | 63,11 | -0,05% | 3,00 |
| 03.02.2025 | 63,41 | 63,41 | 62,21 | 63,14 | 0,22% | 371,00 |
| 31.01.2025 | 63,54 | 63,99 | 63,00 | 63,00 | -0,57% | 365,00 |
| 30.01.2025 | 62,27 | 63,36 | 62,27 | 63,36 | 1,38% | 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 |