58,325€
0,51%
Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 58,01 | 58,74 | 57,67 | 58,35 | 0,54% | 100,00 |
| 21.11.2024 | 55,73 | 58,27 | 55,62 | 58,03 | 3,98% | 153,00 |
| 20.11.2024 | 55,31 | 56,21 | 55,03 | 55,81 | 0,89% | - |
| 19.11.2024 | 53,77 | 55,34 | 52,90 | 55,32 | 2,85% | - |
| 18.11.2024 | 52,40 | 54,25 | 52,06 | 53,78 | 2,63% | - |
| 15.11.2024 | 54,55 | 54,56 | 52,37 | 52,40 | -3,91% | - |
| 14.11.2024 | 54,58 | 54,98 | 54,03 | 54,54 | -0,12% | - |
| 13.11.2024 | 53,77 | 54,89 | 53,50 | 54,60 | 1,60% | - |
| 12.11.2024 | 54,94 | 55,23 | 53,74 | 53,74 | -2,10% | 4,00 |
| 11.11.2024 | 54,42 | 55,65 | 54,37 | 54,89 | 0,74% | 27,00 |
| 08.11.2024 | 54,53 | 55,39 | 53,92 | 54,49 | -0,06% | - |
| 07.11.2024 | 51,26 | 54,78 | 50,85 | 54,52 | 6,83% | - |
| 06.11.2024 | 57,37 | 59,65 | 51,01 | 51,03 | -9,79% | 98,00 |
| 05.11.2024 | 56,25 | 56,71 | 55,67 | 56,57 | 0,53% | - |
| 04.11.2024 | 56,21 | 56,56 | 55,62 | 56,27 | 0,11% | - |
| 01.11.2024 | 55,98 | 56,48 | 55,45 | 56,21 | 0,20% | - |
| 31.10.2024 | 56,66 | 56,99 | 56,01 | 56,10 | -0,98% | - |
| 30.10.2024 | 56,21 | 57,50 | 56,03 | 56,66 | 0,77% | - |
| 29.10.2024 | 56,53 | 56,97 | 56,13 | 56,22 | -0,56% | 27,00 |
| 28.10.2024 | 55,90 | 56,62 | 55,61 | 56,54 | 1,06% | - |
| 25.10.2024 | 56,13 | 56,50 | 55,77 | 55,94 | -0,37% | - |
| 24.10.2024 | 56,20 | 57,02 | 55,93 | 56,15 | -0,10% | - |
| 23.10.2024 | 54,75 | 56,45 | 54,47 | 56,21 | 2,66% | - |
| 22.10.2024 | 54,79 | 54,83 | 54,00 | 54,75 | 0,02% | - |
| 21.10.2024 | 54,61 | 54,86 | 54,06 | 54,74 | 0,16% | - |
| 18.10.2024 | 54,43 | 54,91 | 54,16 | 54,66 | 0,47% | - |
| 17.10.2024 | 53,88 | 54,69 | 53,88 | 54,40 | 0,97% | - |
| 16.10.2024 | 52,63 | 54,38 | 51,81 | 53,88 | 2,39% | 190,00 |
| 15.10.2024 | 52,95 | 53,12 | 52,48 | 52,62 | -0,72% | - |
| 14.10.2024 | 51,97 | 53,03 | 51,16 | 53,00 | 1,83% | - |
| 11.10.2024 | 51,71 | 52,53 | 51,56 | 52,05 | 0,70% | - |
| 10.10.2024 | 51,66 | 51,85 | 50,91 | 51,69 | 0,08% | - |
| 09.10.2024 | 51,81 | 52,27 | 51,63 | 51,65 | -0,35% | - |
| 08.10.2024 | 52,37 | 52,44 | 51,52 | 51,83 | -1,01% | - |
| 07.10.2024 | 53,12 | 53,18 | 52,10 | 52,36 | -1,39% | 180,00 |
| 04.10.2024 | 52,68 | 53,55 | 52,43 | 53,10 | 0,73% | - |
| 03.10.2024 | 53,09 | 53,22 | 52,52 | 52,72 | -0,63% | - |
| 02.10.2024 | 52,41 | 53,28 | 51,88 | 53,05 | 1,27% | - |
| 01.10.2024 | 52,80 | 53,16 | 52,36 | 52,39 | -0,68% | - |
| 30.09.2024 | 52,45 | 52,88 | 51,81 | 52,75 | 0,46% | - |
| 27.09.2024 | 51,91 | 52,83 | 51,63 | 52,51 | 1,09% | - |
| 26.09.2024 | 51,34 | 52,07 | 51,19 | 51,94 | 1,23% | - |
| 25.09.2024 | 51,74 | 51,91 | 51,06 | 51,31 | -0,91% | - |
| 24.09.2024 | 52,20 | 52,54 | 49,93 | 51,78 | -0,82% | 15,00 |
| 23.09.2024 | 51,53 | 52,29 | 51,50 | 52,21 | 1,18% | - |
| 20.09.2024 | 52,81 | 52,81 | 51,22 | 51,60 | -1,74% | - |
| 19.09.2024 | 52,10 | 52,83 | 51,66 | 52,52 | 1,52% | - |
| 18.09.2024 | 51,33 | 51,94 | 50,65 | 51,73 | 0,74% | - |
| 17.09.2024 | 50,54 | 51,40 | 50,46 | 51,35 | 1,83% | - |
| 16.09.2024 | 51,20 | 51,39 | 50,15 | 50,43 | -1,46% | - |
| 13.09.2024 | 50,30 | 51,19 | 50,22 | 51,17 | 1,69% | - |
| 12.09.2024 | 50,09 | 50,46 | 49,87 | 50,32 | 0,50% | - |
| 11.09.2024 | 50,25 | 50,25 | 49,02 | 50,07 | -0,28% | - |
| 10.09.2024 | 50,57 | 50,66 | 49,95 | 50,21 | -0,67% | - |
| 09.09.2024 | 49,77 | 50,92 | 49,77 | 50,55 | 1,26% | - |
| 06.09.2024 | 49,60 | 50,21 | 49,29 | 49,92 | 0,58% | - |
| 05.09.2024 | 50,08 | 50,75 | 49,49 | 49,63 | -0,76% | - |
| 04.09.2024 | 50,21 | 50,73 | 49,85 | 50,01 | -0,58% | - |
| 03.09.2024 | 51,86 | 51,86 | 50,14 | 50,30 | -3,01% | 8,00 |
| 02.09.2024 | 51,92 | 51,93 | 51,63 | 51,86 | 0,02% | - |
| 30.08.2024 | 51,46 | 52,01 | 51,30 | 51,85 | 0,62% | - |
| 29.08.2024 | 50,46 | 51,82 | 50,27 | 51,53 | 2,22% | - |
| 28.08.2024 | 49,68 | 50,43 | 49,57 | 50,41 | 1,43% | - |
| 27.08.2024 | 49,86 | 50,04 | 49,21 | 49,70 | -0,28% | - |
| 26.08.2024 | 49,53 | 50,37 | 49,53 | 49,84 | 0,61% | - |
| 23.08.2024 | 49,09 | 49,71 | 49,02 | 49,54 | 1,01% | - |
| 22.08.2024 | 48,56 | 49,12 | 48,17 | 49,04 | 0,52% | - |
| 21.08.2024 | 48,16 | 48,84 | 48,16 | 48,79 | 1,26% | 26,00 |
| 20.08.2024 | 49,00 | 49,16 | 48,12 | 48,18 | -1,61% | - |
| 19.08.2024 | 48,84 | 49,37 | 47,77 | 48,97 | 0,26% | - |
| 16.08.2024 | 48,12 | 48,92 | 47,30 | 48,85 | 1,68% | - |
| 15.08.2024 | 47,31 | 48,31 | 46,94 | 48,04 | 1,47% | - |
| 14.08.2024 | 47,16 | 47,35 | 46,42 | 47,35 | 0,32% | - |
| 13.08.2024 | 46,86 | 47,31 | 46,61 | 47,20 | 0,78% | - |
| 12.08.2024 | 47,23 | 47,32 | 46,71 | 46,83 | -0,85% | - |
| 09.08.2024 | 47,22 | 47,41 | 46,50 | 47,23 | 0,00% | - |
| 08.08.2024 | 46,49 | 47,41 | 46,18 | 47,23 | 1,59% | - |
| 07.08.2024 | 46,82 | 47,98 | 46,35 | 46,49 | -0,83% | - |
| 06.08.2024 | 46,86 | 47,61 | 46,64 | 46,88 | 0,19% | - |
| 05.08.2024 | 47,27 | 47,67 | 45,80 | 46,79 | -0,97% | - |
| 02.08.2024 | 49,11 | 49,11 | 46,76 | 47,25 | -3,89% | - |
| 01.08.2024 | 49,63 | 51,49 | 49,03 | 49,16 | 1,39% | - |
| 31.07.2024 | 51,30 | 52,28 | 48,47 | 48,49 | -5,83% | - |
| 30.07.2024 | 51,24 | 51,88 | 51,10 | 51,49 | 0,47% | - |
| 29.07.2024 | 51,03 | 51,91 | 50,91 | 51,25 | 0,55% | 177,00 |
| 26.07.2024 | 50,97 | 51,57 | 50,84 | 50,97 | 0,10% | - |
| 25.07.2024 | 49,66 | 51,47 | 49,49 | 50,92 | 2,51% | - |
| 24.07.2024 | 50,14 | 50,55 | 49,60 | 49,68 | -0,91% | - |
| 23.07.2024 | 50,29 | 50,58 | 50,03 | 50,13 | -0,32% | - |
| 22.07.2024 | 50,34 | 50,60 | 49,57 | 50,29 | -0,08% | - |
| 19.07.2024 | 50,70 | 51,03 | 49,92 | 50,33 | -0,67% | - |
| 18.07.2024 | 50,80 | 51,44 | 50,19 | 50,67 | -0,16% | - |
| 17.07.2024 | 49,73 | 51,02 | 49,30 | 50,75 | 2,09% | - |
| 16.07.2024 | 48,57 | 49,77 | 48,45 | 49,71 | 2,41% | - |
| 15.07.2024 | 48,58 | 49,12 | 48,06 | 48,54 | -0,29% | - |
| 12.07.2024 | 48,10 | 48,89 | 47,75 | 48,68 | 1,29% | - |
| 11.07.2024 | 47,11 | 48,28 | 46,71 | 48,06 | 2,02% | 25,00 |
| 10.07.2024 | 46,90 | 47,15 | 46,54 | 47,11 | 0,36% | - |
| 09.07.2024 | 47,79 | 47,98 | 46,88 | 46,94 | -1,70% | 35,00 |
| 08.07.2024 | 48,36 | 48,77 | 47,58 | 47,75 | -1,30% | - |