61,490€
-0,32%
Echtzeit-Aktienkurs Corteva
Bid:
Ask:
Aktienkurse zur Corteva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 61,81 | 61,81 | 61,16 | 61,31 | -0,62% | 40,00 |
| 14.08.2025 | 61,77 | 62,09 | 61,31 | 61,69 | -0,24% | 2,00 |
| 13.08.2025 | 60,81 | 61,87 | 60,46 | 61,84 | 1,67% | 3,00 |
| 12.08.2025 | 62,55 | 62,76 | 60,68 | 60,83 | -2,70% | 2,00 |
| 11.08.2025 | 60,78 | 62,53 | 60,78 | 62,52 | 2,68% | 3,00 |
| 08.08.2025 | 60,67 | 61,18 | 60,25 | 60,89 | -0,04% | 1,00 |
| 07.08.2025 | 64,53 | 64,53 | 59,03 | 60,91 | -0,13% | 2,00 |
| 06.08.2025 | 62,47 | 62,79 | 60,97 | 60,99 | -2,32% | 2,00 |
| 05.08.2025 | 62,16 | 62,97 | 62,00 | 62,44 | 0,43% | 19,00 |
| 04.08.2025 | 61,41 | 62,27 | 61,41 | 62,18 | 1,04% | 2,00 |
| 01.08.2025 | 63,18 | 63,18 | 61,01 | 61,54 | -2,50% | - |
| 31.07.2025 | 62,94 | 63,62 | 62,50 | 63,12 | 0,21% | 36,00 |
| 30.07.2025 | 63,12 | 64,06 | 62,78 | 62,99 | -0,20% | 2,00 |
| 29.07.2025 | 62,58 | 63,76 | 62,54 | 63,11 | 1,06% | 2,00 |
| 28.07.2025 | 62,52 | 63,43 | 62,36 | 62,45 | -0,09% | 1,00 |
| 25.07.2025 | 62,24 | 62,59 | 61,99 | 62,51 | 0,44% | 2,00 |
| 24.07.2025 | 63,28 | 63,38 | 61,81 | 62,23 | -0,80% | 2,00 |
| 23.07.2025 | 62,85 | 63,39 | 62,38 | 62,74 | -0,01% | 1,00 |
| 22.07.2025 | 62,45 | 63,21 | 62,15 | 62,74 | 0,49% | - |
| 21.07.2025 | 62,90 | 63,04 | 61,90 | 62,44 | -0,64% | - |
| 18.07.2025 | 63,10 | 63,14 | 62,22 | 62,84 | -0,46% | - |
| 17.07.2025 | 62,72 | 63,65 | 62,69 | 63,13 | 0,62% | 105,00 |
| 16.07.2025 | 61,94 | 62,75 | 61,34 | 62,74 | 0,97% | 6,00 |
| 15.07.2025 | 62,81 | 63,12 | 62,02 | 62,14 | -0,83% | 2,00 |
| 14.07.2025 | 62,75 | 63,51 | 62,59 | 62,66 | -0,35% | 5,00 |
| 11.07.2025 | 64,14 | 64,14 | 62,76 | 62,88 | -1,63% | 1,00 |
| 10.07.2025 | 65,54 | 65,54 | 63,80 | 63,92 | -1,75% | 4,00 |
| 09.07.2025 | 65,21 | 65,43 | 63,94 | 65,06 | -0,21% | 5,00 |
| 08.07.2025 | 65,41 | 65,99 | 64,90 | 65,20 | -0,15% | - |
| 07.07.2025 | 64,95 | 65,86 | 64,95 | 65,30 | 0,51% | 2,00 |
| 04.07.2025 | 65,55 | 65,55 | 64,88 | 64,97 | -0,95% | 1,00 |
| 03.07.2025 | 65,32 | 65,87 | 65,08 | 65,59 | 0,64% | 1,00 |
| 02.07.2025 | 63,63 | 65,28 | 63,63 | 65,18 | 2,44% | 2,00 |
| 01.07.2025 | 63,22 | 63,90 | 62,84 | 63,62 | 0,66% | - |
| 30.06.2025 | 63,26 | 64,01 | 63,04 | 63,21 | -0,55% | - |
| 27.06.2025 | 63,50 | 63,93 | 63,15 | 63,56 | 0,00% | - |
| 26.06.2025 | 62,68 | 64,05 | 62,41 | 63,56 | 1,07% | - |
| 25.06.2025 | 63,13 | 63,35 | 62,72 | 62,89 | -0,44% | - |
| 24.06.2025 | 64,75 | 64,86 | 63,08 | 63,16 | -1,84% | - |
| 23.06.2025 | 64,10 | 65,16 | 63,88 | 64,35 | 0,69% | - |
| 20.06.2025 | 63,62 | 64,80 | 63,22 | 63,91 | 0,84% | 1.500,00 |
| 19.06.2025 | 64,57 | 64,66 | 63,37 | 63,37 | -1,90% | - |
| 18.06.2025 | 64,58 | 65,07 | 62,52 | 64,60 | -0,05% | 500,00 |
| 17.06.2025 | 64,18 | 64,72 | 63,67 | 64,63 | 0,83% | - |
| 16.06.2025 | 62,70 | 64,18 | 62,69 | 64,10 | 2,35% | - |
| 13.06.2025 | 62,43 | 63,30 | 61,85 | 62,63 | 0,02% | 35,00 |
| 12.06.2025 | 62,75 | 62,75 | 61,45 | 62,62 | -0,22% | - |
| 11.06.2025 | 62,69 | 62,82 | 61,83 | 62,76 | 0,29% | - |
| 10.06.2025 | 63,00 | 63,30 | 62,49 | 62,58 | -0,76% | - |
| 09.06.2025 | 62,83 | 63,30 | 62,39 | 63,06 | 0,22% | - |
| 06.06.2025 | 62,48 | 63,45 | 62,33 | 62,92 | 1,00% | - |
| 05.06.2025 | 62,56 | 62,78 | 62,06 | 62,30 | -0,49% | - |
| 04.06.2025 | 62,55 | 62,96 | 62,36 | 62,60 | -0,10% | - |
| 03.06.2025 | 61,91 | 62,69 | 61,26 | 62,66 | 1,11% | - |
| 02.06.2025 | 61,81 | 62,15 | 61,13 | 61,97 | -0,65% | - |
| 30.05.2025 | 61,35 | 62,54 | 61,09 | 62,38 | 1,81% | 36,00 |
| 29.05.2025 | 62,54 | 63,49 | 61,00 | 61,27 | -1,55% | - |
| 28.05.2025 | 62,15 | 62,48 | 61,91 | 62,23 | 0,14% | - |
| 27.05.2025 | 61,10 | 62,16 | 61,03 | 62,15 | 1,41% | - |
| 26.05.2025 | 61,19 | 61,71 | 60,52 | 61,28 | 0,90% | - |
| 23.05.2025 | 60,81 | 60,92 | 59,55 | 60,74 | -0,08% | - |
| 22.05.2025 | 60,90 | 61,31 | 60,42 | 60,79 | -0,28% | - |
| 21.05.2025 | 61,00 | 61,25 | 60,05 | 60,96 | -0,52% | - |
| 20.05.2025 | 61,05 | 61,36 | 60,79 | 61,28 | 0,20% | - |
| 19.05.2025 | 60,70 | 61,49 | 60,03 | 61,16 | -0,59% | - |
| 16.05.2025 | 60,84 | 61,76 | 60,68 | 61,52 | 0,79% | - |
| 15.05.2025 | 60,50 | 61,27 | 59,52 | 61,03 | 0,77% | - |
| 14.05.2025 | 60,76 | 60,84 | 59,48 | 60,57 | -0,21% | - |
| 13.05.2025 | 61,30 | 61,62 | 60,67 | 60,69 | -0,83% | - |
| 12.05.2025 | 61,25 | 62,70 | 60,54 | 61,20 | 1,65% | - |
| 09.05.2025 | 59,55 | 60,35 | 58,70 | 60,20 | 1,20% | - |
| 08.05.2025 | 55,69 | 59,94 | 55,05 | 59,49 | 7,76% | - |
| 07.05.2025 | 55,34 | 55,75 | 54,60 | 55,20 | 0,41% | - |
| 06.05.2025 | 55,13 | 55,40 | 54,46 | 54,98 | -0,35% | - |
| 05.05.2025 | 54,88 | 55,71 | 54,51 | 55,17 | -0,37% | - |
| 02.05.2025 | 54,83 | 55,50 | 54,11 | 55,38 | 1,22% | - |
| 30.04.2025 | 54,28 | 54,81 | 53,37 | 54,71 | 0,69% | - |
| 29.04.2025 | 54,10 | 54,87 | 53,35 | 54,33 | 0,63% | - |
| 28.04.2025 | 54,13 | 54,83 | 53,55 | 53,99 | -0,30% | - |
| 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% | - |