56,935€
1,33%
Echtzeit-Aktienkurs Corteva
Bid:
Ask:
Aktienkurse zur Corteva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 56,14 | 57,01 | 55,87 | 56,98 | 1,41% | 2,00 |
| 03.12.2025 | 56,36 | 56,80 | 56,09 | 56,19 | -0,92% | 1,00 |
| 02.12.2025 | 57,28 | 57,99 | 56,25 | 56,71 | -1,31% | 1,00 |
| 01.12.2025 | 58,27 | 58,36 | 57,40 | 57,47 | -1,54% | 2,00 |
| 28.11.2025 | 57,61 | 58,40 | 57,32 | 58,37 | 1,89% | - |
| 27.11.2025 | 57,49 | 57,59 | 57,27 | 57,28 | -0,76% | 1,00 |
| 26.11.2025 | 56,92 | 57,73 | 56,88 | 57,72 | 0,79% | 1,00 |
| 25.11.2025 | 57,00 | 57,51 | 56,57 | 57,27 | 0,56% | 2,00 |
| 24.11.2025 | 57,18 | 57,37 | 56,28 | 56,95 | -0,18% | - |
| 21.11.2025 | 55,94 | 57,85 | 55,57 | 57,05 | 2,30% | 1,00 |
| 20.11.2025 | 55,80 | 57,10 | 55,15 | 55,76 | -0,82% | 1,00 |
| 19.11.2025 | 55,70 | 56,31 | 55,41 | 56,22 | 0,38% | 3,00 |
| 18.11.2025 | 55,11 | 56,22 | 54,69 | 56,01 | 1,21% | 11,00 |
| 17.11.2025 | 56,81 | 57,26 | 55,13 | 55,34 | -3,06% | 1,00 |
| 14.11.2025 | 56,94 | 58,04 | 56,62 | 57,08 | 0,04% | - |
| 13.11.2025 | 57,36 | 58,43 | 56,84 | 57,06 | -0,83% | - |
| 12.11.2025 | 56,75 | 57,70 | 56,50 | 57,54 | 1,23% | 1,00 |
| 11.11.2025 | 57,03 | 58,00 | 56,21 | 56,84 | -0,12% | 1,00 |
| 10.11.2025 | 55,45 | 57,08 | 55,37 | 56,91 | 2,75% | 15,00 |
| 07.11.2025 | 55,00 | 55,53 | 54,19 | 55,38 | 1,31% | - |
| 06.11.2025 | 55,40 | 55,87 | 54,27 | 54,67 | -1,35% | 1,00 |
| 05.11.2025 | 54,54 | 56,98 | 54,38 | 55,42 | 1,38% | 271,00 |
| 04.11.2025 | 53,77 | 54,79 | 53,15 | 54,66 | 1,71% | 2,00 |
| 03.11.2025 | 53,40 | 53,76 | 52,58 | 53,74 | 0,56% | 1,00 |
| 31.10.2025 | 53,38 | 53,74 | 52,78 | 53,44 | 0,24% | - |
| 30.10.2025 | 53,91 | 54,23 | 52,70 | 53,31 | -2,40% | - |
| 29.10.2025 | 54,52 | 54,77 | 54,02 | 54,62 | 0,51% | - |
| 28.10.2025 | 54,79 | 55,17 | 54,15 | 54,35 | -0,40% | - |
| 27.10.2025 | 54,77 | 55,68 | 54,56 | 54,57 | -0,51% | - |
| 24.10.2025 | 54,55 | 54,98 | 54,48 | 54,85 | 0,61% | - |
| 23.10.2025 | 54,36 | 55,09 | 53,88 | 54,51 | 0,25% | - |
| 22.10.2025 | 53,62 | 54,47 | 53,38 | 54,38 | 1,94% | - |
| 21.10.2025 | 53,28 | 53,69 | 53,09 | 53,34 | 0,29% | - |
| 20.10.2025 | 52,80 | 53,60 | 52,48 | 53,19 | 0,93% | 102,00 |
| 17.10.2025 | 52,46 | 53,18 | 51,37 | 52,70 | 0,63% | - |
| 16.10.2025 | 53,16 | 53,63 | 52,35 | 52,37 | -1,78% | 3,00 |
| 15.10.2025 | 54,15 | 54,60 | 53,19 | 53,32 | -1,25% | - |
| 14.10.2025 | 54,17 | 54,23 | 53,53 | 53,99 | -0,20% | - |
| 13.10.2025 | 53,15 | 54,47 | 53,15 | 54,10 | 1,50% | - |
| 10.10.2025 | 54,69 | 54,69 | 53,30 | 53,30 | -1,96% | 1,00 |
| 09.10.2025 | 54,41 | 54,90 | 54,16 | 54,37 | -0,38% | - |
| 08.10.2025 | 56,28 | 57,13 | 54,10 | 54,57 | -2,99% | - |
| 07.10.2025 | 54,95 | 56,31 | 54,73 | 56,25 | 2,52% | 500,00 |
| 06.10.2025 | 54,07 | 55,54 | 53,98 | 54,87 | 1,26% | - |
| 03.10.2025 | 53,60 | 54,25 | 53,25 | 54,19 | 0,57% | - |
| 02.10.2025 | 52,45 | 54,34 | 51,78 | 53,88 | 3,34% | 705,00 |
| 01.10.2025 | 57,75 | 58,28 | 51,74 | 52,14 | -9,54% | 90,00 |
| 30.09.2025 | 57,78 | 58,02 | 57,19 | 57,64 | -0,21% | 2,00 |
| 29.09.2025 | 58,12 | 58,45 | 57,59 | 57,76 | -0,44% | 1,00 |
| 26.09.2025 | 57,52 | 58,21 | 57,10 | 58,02 | 0,50% | - |
| 25.09.2025 | 59,31 | 59,89 | 56,51 | 57,73 | -2,73% | 4,00 |
| 24.09.2025 | 58,63 | 59,92 | 58,63 | 59,35 | 0,83% | - |
| 23.09.2025 | 60,05 | 60,05 | 58,85 | 58,86 | -0,80% | - |
| 22.09.2025 | 60,37 | 60,38 | 59,13 | 59,33 | -1,73% | - |
| 19.09.2025 | 59,82 | 60,52 | 59,82 | 60,38 | 0,60% | 1,00 |
| 18.09.2025 | 59,56 | 60,37 | 59,56 | 60,02 | 0,41% | 9,00 |
| 17.09.2025 | 58,99 | 59,83 | 58,91 | 59,77 | 1,31% | 1,00 |
| 16.09.2025 | 59,49 | 59,66 | 58,69 | 59,00 | -0,86% | 2,00 |
| 15.09.2025 | 64,39 | 65,02 | 58,87 | 59,51 | -6,39% | 6,00 |
| 12.09.2025 | 62,26 | 64,64 | 61,64 | 63,58 | 2,19% | 1,00 |
| 11.09.2025 | 61,57 | 62,27 | 61,06 | 62,22 | 1,48% | - |
| 10.09.2025 | 62,05 | 62,20 | 61,28 | 61,31 | -1,01% | - |
| 09.09.2025 | 62,00 | 62,64 | 61,44 | 61,93 | 0,47% | 1,00 |
| 08.09.2025 | 61,69 | 61,81 | 61,02 | 61,64 | -0,04% | 1,00 |
| 05.09.2025 | 62,23 | 62,43 | 60,81 | 61,67 | -1,10% | 6,00 |
| 04.09.2025 | 62,18 | 62,56 | 61,74 | 62,35 | 0,42% | 1,00 |
| 03.09.2025 | 63,57 | 63,63 | 62,07 | 62,09 | -2,12% | - |
| 02.09.2025 | 63,46 | 63,99 | 62,89 | 63,44 | -0,09% | - |
| 01.09.2025 | 63,30 | 63,50 | 63,13 | 63,49 | 0,07% | - |
| 29.08.2025 | 63,68 | 64,00 | 63,33 | 63,45 | -0,22% | - |
| 28.08.2025 | 64,43 | 64,81 | 62,89 | 63,59 | -1,37% | 1,00 |
| 27.08.2025 | 63,14 | 64,57 | 63,14 | 64,47 | 1,50% | 2,00 |
| 26.08.2025 | 63,20 | 63,53 | 61,88 | 63,51 | 0,17% | - |
| 25.08.2025 | 62,61 | 63,60 | 62,29 | 63,40 | 1,35% | 1,00 |
| 22.08.2025 | 62,98 | 63,42 | 61,98 | 62,56 | -0,52% | 2,00 |
| 21.08.2025 | 62,57 | 63,12 | 62,16 | 62,88 | 0,62% | - |
| 20.08.2025 | 62,03 | 62,73 | 61,65 | 62,50 | 0,64% | 1,00 |
| 19.08.2025 | 61,87 | 62,21 | 61,58 | 62,10 | 0,27% | - |
| 18.08.2025 | 61,49 | 62,30 | 61,21 | 61,93 | 1,02% | 3,00 |
| 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% | - |