54,190€
0,01%
Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 54,19 | 54,78 | 53,79 | 54,16 | -0,06% | - |
| 24.04.2025 | 53,93 | 54,45 | 53,26 | 54,19 | 0,58% | - |
| 23.04.2025 | 53,11 | 54,84 | 53,11 | 53,87 | 1,44% | - |
| 22.04.2025 | 52,53 | 53,16 | 51,13 | 53,11 | 1,19% | - |
| 17.04.2025 | 51,94 | 52,96 | 51,23 | 52,48 | 0,87% | - |
| 16.04.2025 | 52,36 | 53,03 | 51,65 | 52,03 | -1,68% | - |
| 15.04.2025 | 53,02 | 53,57 | 51,95 | 52,92 | -0,37% | - |
| 14.04.2025 | 52,44 | 53,69 | 51,81 | 53,11 | 1,64% | - |
| 11.04.2025 | 51,20 | 52,82 | 50,18 | 52,26 | 1,04% | - |
| 10.04.2025 | 53,55 | 53,55 | 50,13 | 51,72 | -3,54% | - |
| 09.04.2025 | 49,83 | 53,95 | 48,46 | 53,62 | 6,11% | - |
| 08.04.2025 | 50,62 | 52,27 | 49,58 | 50,53 | -0,77% | - |
| 07.04.2025 | 50,87 | 53,50 | 47,82 | 50,92 | 0,15% | 235,00 |
| 04.04.2025 | 55,49 | 55,49 | 50,15 | 50,85 | -8,49% | - |
| 03.04.2025 | 58,97 | 58,97 | 55,07 | 55,56 | -5,83% | - |
| 02.04.2025 | 58,68 | 59,01 | 58,20 | 59,00 | 0,20% | - |
| 01.04.2025 | 58,19 | 59,07 | 57,73 | 58,89 | 1,18% | - |
| 31.03.2025 | 56,36 | 58,46 | 55,36 | 58,20 | 3,20% | - |
| 28.03.2025 | 57,88 | 57,99 | 56,12 | 56,40 | -2,56% | - |
| 27.03.2025 | 57,96 | 58,54 | 57,55 | 57,88 | -0,78% | - |
| 26.03.2025 | 57,41 | 58,48 | 57,00 | 58,33 | 1,71% | - |
| 25.03.2025 | 57,46 | 57,65 | 56,91 | 57,35 | -0,20% | - |
| 24.03.2025 | 57,07 | 57,76 | 56,98 | 57,47 | 0,74% | - |
| 21.03.2025 | 57,03 | 57,16 | 56,06 | 57,05 | 0,06% | - |
| 20.03.2025 | 57,29 | 57,84 | 56,86 | 57,01 | -0,56% | - |
| 19.03.2025 | 56,40 | 57,62 | 56,13 | 57,33 | 2,03% | - |
| 18.03.2025 | 56,34 | 57,16 | 55,81 | 56,19 | -0,48% | - |
| 17.03.2025 | 54,83 | 56,87 | 54,23 | 56,46 | 2,66% | - |
| 14.03.2025 | 54,00 | 55,06 | 53,80 | 55,00 | 1,94% | - |
| 13.03.2025 | 54,09 | 54,57 | 53,52 | 53,95 | -0,52% | - |
| 12.03.2025 | 55,16 | 55,67 | 53,67 | 54,23 | -1,25% | - |
| 11.03.2025 | 55,67 | 55,67 | 54,60 | 54,92 | -1,23% | - |
| 10.03.2025 | 55,91 | 56,06 | 54,00 | 55,60 | -0,49% | - |
| 07.03.2025 | 56,30 | 56,43 | 55,13 | 55,88 | -0,96% | 80,00 |
| 06.03.2025 | 56,69 | 56,84 | 55,67 | 56,42 | -0,46% | - |
| 05.03.2025 | 56,28 | 56,75 | 55,49 | 56,68 | 0,60% | - |
| 04.03.2025 | 57,67 | 57,71 | 56,12 | 56,34 | -1,98% | - |
| 03.03.2025 | 60,38 | 60,72 | 57,31 | 57,48 | -5,36% | - |
| 28.02.2025 | 60,19 | 60,77 | 59,30 | 60,73 | 0,60% | - |
| 27.02.2025 | 59,90 | 61,21 | 59,74 | 60,37 | 1,05% | - |
| 26.02.2025 | 59,53 | 60,26 | 59,20 | 59,74 | -0,25% | - |
| 25.02.2025 | 59,81 | 60,24 | 59,51 | 59,89 | 0,13% | - |
| 24.02.2025 | 59,98 | 60,58 | 59,68 | 59,82 | -0,32% | - |
| 21.02.2025 | 60,78 | 61,08 | 59,77 | 60,01 | -1,23% | - |
| 20.02.2025 | 61,06 | 61,71 | 60,21 | 60,76 | -0,44% | - |
| 19.02.2025 | 61,68 | 61,86 | 60,71 | 61,03 | -1,16% | - |
| 18.02.2025 | 61,18 | 62,08 | 61,02 | 61,74 | 0,92% | 32,00 |
| 17.02.2025 | 61,08 | 61,24 | 60,98 | 61,18 | 0,33% | - |
| 14.02.2025 | 60,11 | 61,39 | 58,96 | 60,98 | 1,46% | - |
| 13.02.2025 | 59,77 | 60,40 | 58,83 | 60,10 | 0,68% | - |
| 12.02.2025 | 60,78 | 60,90 | 59,64 | 59,70 | -1,87% | - |
| 11.02.2025 | 60,94 | 61,33 | 59,50 | 60,83 | 0,79% | - |
| 10.02.2025 | 60,35 | 61,20 | 60,17 | 60,36 | 0,02% | - |
| 07.02.2025 | 60,06 | 62,22 | 59,50 | 60,34 | 0,56% | 16,00 |
| 06.02.2025 | 58,55 | 61,93 | 58,55 | 60,01 | -1,86% | - |
| 05.02.2025 | 59,11 | 62,41 | 59,11 | 61,15 | -3,43% | - |
| 04.02.2025 | 62,77 | 63,59 | 62,05 | 63,32 | 0,93% | 65,00 |
| 03.02.2025 | 62,66 | 63,38 | 61,62 | 62,74 | -0,08% | - |
| 31.01.2025 | 63,82 | 64,00 | 62,58 | 62,79 | -1,06% | - |
| 30.01.2025 | 62,38 | 63,64 | 62,04 | 63,46 | 1,54% | - |
| 29.01.2025 | 61,95 | 62,83 | 60,60 | 62,49 | 1,44% | - |
| 28.01.2025 | 61,30 | 62,22 | 61,30 | 61,60 | 0,32% | - |
| 27.01.2025 | 60,90 | 61,81 | 60,24 | 61,41 | 0,74% | 33,00 |
| 24.01.2025 | 61,63 | 61,63 | 60,38 | 60,96 | -1,06% | - |
| 23.01.2025 | 60,04 | 61,64 | 59,88 | 61,61 | 2,65% | - |
| 22.01.2025 | 60,52 | 60,71 | 59,96 | 60,02 | -0,91% | - |
| 21.01.2025 | 60,05 | 61,25 | 59,93 | 60,57 | 0,86% | 22,00 |
| 20.01.2025 | 60,50 | 60,53 | 59,97 | 60,05 | -0,96% | - |
| 17.01.2025 | 59,58 | 60,75 | 59,58 | 60,63 | 1,36% | - |
| 16.01.2025 | 58,81 | 59,85 | 58,81 | 59,82 | 1,02% | - |
| 15.01.2025 | 58,59 | 59,76 | 58,59 | 59,21 | 0,29% | - |
| 14.01.2025 | 58,02 | 59,19 | 58,02 | 59,04 | 0,60% | - |
| 13.01.2025 | 55,68 | 58,77 | 55,43 | 58,69 | 5,37% | - |
| 10.01.2025 | 55,40 | 56,06 | 54,57 | 55,70 | 0,53% | - |
| 09.01.2025 | 55,38 | 55,51 | 55,29 | 55,40 | 0,08% | - |
| 08.01.2025 | 55,14 | 55,51 | 54,81 | 55,36 | 0,44% | - |
| 07.01.2025 | 54,81 | 55,57 | 54,25 | 55,11 | 0,71% | - |
| 06.01.2025 | 54,19 | 55,76 | 53,79 | 54,72 | 0,83% | - |
| 03.01.2025 | 54,87 | 55,18 | 54,08 | 54,27 | -1,30% | - |
| 02.01.2025 | 54,75 | 55,85 | 54,75 | 54,99 | 1,21% | 3,00 |
| 30.12.2024 | 54,91 | 54,91 | 54,28 | 54,33 | -0,83% | - |
| 27.12.2024 | 55,16 | 55,56 | 54,60 | 54,78 | -0,05% | - |
| 23.12.2024 | 55,13 | 55,76 | 54,04 | 54,81 | -0,35% | - |
| 20.12.2024 | 54,20 | 55,63 | 53,42 | 55,00 | 1,29% | - |
| 19.12.2024 | 54,50 | 54,83 | 53,71 | 54,30 | -0,40% | - |
| 18.12.2024 | 55,83 | 56,31 | 54,38 | 54,52 | -2,47% | - |
| 17.12.2024 | 55,94 | 56,25 | 55,03 | 55,90 | -0,07% | - |
| 16.12.2024 | 56,58 | 57,24 | 55,92 | 55,94 | -1,26% | - |
| 13.12.2024 | 56,66 | 56,92 | 56,00 | 56,66 | -0,06% | - |
| 12.12.2024 | 56,96 | 57,24 | 56,55 | 56,69 | -0,37% | - |
| 11.12.2024 | 56,46 | 57,64 | 56,43 | 56,90 | 0,89% | - |
| 10.12.2024 | 56,22 | 56,99 | 55,34 | 56,40 | 0,32% | - |
| 09.12.2024 | 56,30 | 57,47 | 55,74 | 56,22 | -0,13% | - |
| 06.12.2024 | 57,41 | 58,19 | 56,26 | 56,30 | -1,96% | 50,00 |
| 05.12.2024 | 58,21 | 58,21 | 57,40 | 57,42 | -1,35% | - |
| 04.12.2024 | 58,96 | 60,50 | 57,71 | 58,21 | -1,29% | - |
| 03.12.2024 | 59,81 | 59,81 | 58,67 | 58,97 | -1,43% | - |
| 02.12.2024 | 58,79 | 59,83 | 58,76 | 59,82 | 1,82% | - |
| 29.11.2024 | 59,37 | 59,45 | 57,72 | 58,75 | -1,04% | - |
| 28.11.2024 | 59,15 | 59,41 | 59,06 | 59,37 | 0,32% | - |