55,320€
-0,66%
Echtzeit-Aktienkurs Corteva
Bid:
Ask:
Aktienkurse zur Corteva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 55,72 | 58,28 | 55,62 | 57,99 | 3,98% | - |
| 20.11.2024 | 55,15 | 55,97 | 55,10 | 55,77 | 1,44% | - |
| 19.11.2024 | 53,83 | 55,21 | 52,85 | 54,98 | 2,16% | - |
| 18.11.2024 | 52,41 | 53,86 | 52,06 | 53,82 | 2,67% | 3,00 |
| 15.11.2024 | 54,19 | 54,53 | 52,37 | 52,42 | -3,95% | - |
| 14.11.2024 | 54,60 | 54,98 | 54,04 | 54,57 | -0,07% | - |
| 13.11.2024 | 53,66 | 54,88 | 53,51 | 54,61 | 1,53% | - |
| 12.11.2024 | 55,06 | 55,23 | 53,74 | 53,79 | -2,05% | - |
| 11.11.2024 | 54,50 | 55,65 | 54,50 | 54,91 | 0,88% | - |
| 08.11.2024 | 54,42 | 55,38 | 53,92 | 54,43 | 0,28% | - |
| 07.11.2024 | 51,45 | 54,75 | 51,25 | 54,28 | -5,59% | 40,00 |
| 06.11.2024 | 58,56 | 59,62 | 56,81 | 57,50 | 1,73% | - |
| 05.11.2024 | 56,34 | 56,70 | 55,61 | 56,52 | 0,42% | - |
| 04.11.2024 | 55,95 | 56,56 | 55,62 | 56,28 | 0,21% | - |
| 01.11.2024 | 56,07 | 56,49 | 55,33 | 56,16 | 0,04% | - |
| 31.10.2024 | 56,52 | 56,99 | 55,58 | 56,14 | -0,93% | - |
| 30.10.2024 | 56,15 | 57,47 | 56,03 | 56,66 | 0,20% | - |
| 29.10.2024 | 56,62 | 56,81 | 55,58 | 56,55 | -0,03% | 360,00 |
| 28.10.2024 | 56,11 | 56,71 | 55,77 | 56,56 | 1,16% | - |
| 25.10.2024 | 55,80 | 56,50 | 55,79 | 55,91 | -0,38% | - |
| 24.10.2024 | 56,24 | 57,02 | 55,95 | 56,13 | -0,43% | - |
| 23.10.2024 | 54,57 | 56,46 | 54,47 | 56,37 | 2,91% | - |
| 22.10.2024 | 54,26 | 54,83 | 53,99 | 54,77 | -0,02% | - |
| 21.10.2024 | 54,63 | 54,79 | 54,07 | 54,78 | 0,16% | 80,00 |
| 18.10.2024 | 54,35 | 54,91 | 54,16 | 54,69 | 0,44% | - |
| 17.10.2024 | 54,26 | 54,65 | 53,94 | 54,45 | 0,29% | - |
| 16.10.2024 | 52,58 | 54,38 | 52,55 | 54,30 | 3,14% | - |
| 15.10.2024 | 53,09 | 53,12 | 52,48 | 52,64 | -0,67% | - |
| 14.10.2024 | 52,01 | 53,03 | 51,41 | 53,00 | 1,94% | - |
| 11.10.2024 | 51,70 | 52,53 | 51,56 | 51,99 | 0,51% | - |
| 10.10.2024 | 51,61 | 51,85 | 50,91 | 51,72 | 0,13% | - |
| 09.10.2024 | 51,78 | 52,27 | 51,64 | 51,66 | -0,32% | - |
| 08.10.2024 | 52,30 | 52,47 | 51,51 | 51,82 | -1,04% | - |
| 07.10.2024 | 53,14 | 53,18 | 52,11 | 52,37 | -1,46% | - |
| 04.10.2024 | 52,72 | 53,54 | 52,65 | 53,14 | 0,83% | - |
| 03.10.2024 | 53,08 | 53,13 | 52,50 | 52,71 | -0,68% | - |
| 02.10.2024 | 52,28 | 53,28 | 52,15 | 53,07 | 1,30% | - |
| 01.10.2024 | 52,74 | 53,15 | 52,36 | 52,39 | -0,80% | - |
| 30.09.2024 | 52,45 | 52,82 | 51,76 | 52,81 | 0,65% | - |
| 27.09.2024 | 52,02 | 52,84 | 51,73 | 52,47 | 1,10% | - |
| 26.09.2024 | 51,44 | 52,05 | 51,20 | 51,90 | 1,02% | - |
| 25.09.2024 | 51,51 | 51,91 | 51,06 | 51,37 | -0,75% | - |
| 24.09.2024 | 52,16 | 52,54 | 49,92 | 51,76 | -0,79% | 3.958,00 |
| 23.09.2024 | 51,66 | 52,29 | 51,54 | 52,17 | 1,14% | - |
| 20.09.2024 | 52,45 | 52,56 | 51,19 | 51,58 | -1,78% | 48,00 |
| 19.09.2024 | 51,94 | 52,82 | 51,63 | 52,52 | 1,56% | - |
| 18.09.2024 | 51,36 | 51,94 | 50,85 | 51,71 | 0,77% | - |
| 17.09.2024 | 50,55 | 51,39 | 50,46 | 51,32 | 1,47% | - |
| 16.09.2024 | 50,70 | 52,24 | 50,11 | 50,57 | -1,10% | - |
| 13.09.2024 | 50,25 | 51,19 | 50,20 | 51,13 | 1,64% | - |
| 12.09.2024 | 50,17 | 50,42 | 49,87 | 50,31 | 0,53% | - |
| 11.09.2024 | 49,92 | 50,35 | 49,02 | 50,04 | -0,36% | - |
| 10.09.2024 | 50,46 | 50,66 | 49,96 | 50,22 | -0,67% | - |
| 09.09.2024 | 50,09 | 50,92 | 49,94 | 50,56 | 1,28% | - |
| 06.09.2024 | 49,60 | 50,21 | 49,29 | 49,92 | 0,57% | - |
| 05.09.2024 | 50,07 | 50,75 | 49,49 | 49,64 | -0,92% | 1.665,00 |
| 04.09.2024 | 50,07 | 50,74 | 49,86 | 50,10 | -0,48% | - |
| 03.09.2024 | 51,60 | 51,79 | 50,14 | 50,34 | -2,79% | 200,00 |
| 02.09.2024 | 51,85 | 52,07 | 51,63 | 51,79 | -0,12% | - |
| 30.08.2024 | 51,51 | 52,01 | 51,30 | 51,85 | 0,79% | - |
| 29.08.2024 | 50,43 | 51,82 | 50,41 | 51,44 | 2,09% | - |
| 28.08.2024 | 49,84 | 50,43 | 49,24 | 50,39 | 1,40% | - |
| 27.08.2024 | 49,82 | 50,01 | 49,23 | 49,69 | -0,39% | 900,00 |
| 26.08.2024 | 49,69 | 50,37 | 49,44 | 49,88 | 0,41% | - |
| 23.08.2024 | 49,12 | 49,71 | 49,01 | 49,68 | 1,17% | - |
| 22.08.2024 | 48,71 | 49,11 | 48,54 | 49,11 | 0,89% | - |
| 21.08.2024 | 48,25 | 48,85 | 48,24 | 48,67 | 1,01% | - |
| 20.08.2024 | 49,04 | 49,11 | 48,13 | 48,19 | -1,63% | - |
| 19.08.2024 | 48,49 | 49,37 | 48,25 | 48,99 | 0,39% | - |
| 16.08.2024 | 48,13 | 48,92 | 47,30 | 48,80 | 1,48% | - |
| 15.08.2024 | 47,33 | 48,32 | 47,00 | 48,08 | 1,84% | - |
| 14.08.2024 | 47,10 | 47,28 | 46,42 | 47,21 | 0,36% | - |
| 13.08.2024 | 46,91 | 47,31 | 46,63 | 47,05 | 0,39% | - |
| 12.08.2024 | 47,22 | 47,33 | 46,78 | 46,86 | -0,72% | - |
| 09.08.2024 | 47,23 | 51,55 | 46,50 | 47,20 | -0,07% | - |
| 08.08.2024 | 46,38 | 47,41 | 45,81 | 47,23 | 1,53% | - |
| 07.08.2024 | 47,22 | 47,95 | 46,34 | 46,52 | -0,65% | - |
| 06.08.2024 | 47,33 | 47,58 | 46,68 | 46,83 | 0,00% | - |
| 05.08.2024 | 46,80 | 47,63 | 45,76 | 46,83 | -0,93% | 6,00 |
| 02.08.2024 | 48,77 | 49,05 | 46,76 | 47,27 | -3,79% | - |
| 01.08.2024 | 49,63 | 51,48 | 49,03 | 49,13 | -5,29% | - |
| 31.07.2024 | 51,31 | 52,24 | 51,04 | 51,87 | 0,78% | 5.000,00 |
| 30.07.2024 | 51,27 | 51,86 | 51,05 | 51,47 | 0,44% | - |
| 29.07.2024 | 51,26 | 51,91 | 50,90 | 51,25 | 0,44% | - |
| 26.07.2024 | 51,07 | 51,59 | 50,84 | 51,02 | 0,09% | 92,00 |
| 25.07.2024 | 49,80 | 51,43 | 49,49 | 50,98 | 2,63% | 10,00 |
| 24.07.2024 | 50,02 | 50,55 | 49,60 | 49,67 | -0,92% | - |
| 23.07.2024 | 50,24 | 50,60 | 50,02 | 50,13 | -0,36% | - |
| 22.07.2024 | 50,34 | 50,59 | 49,57 | 50,31 | -0,08% | 170,00 |
| 19.07.2024 | 50,73 | 51,05 | 49,92 | 50,35 | -0,61% | - |
| 18.07.2024 | 50,75 | 51,44 | 50,19 | 50,66 | -0,24% | 225,00 |
| 17.07.2024 | 49,55 | 50,90 | 49,30 | 50,78 | 2,15% | - |
| 16.07.2024 | 48,64 | 49,81 | 48,45 | 49,71 | 2,35% | - |
| 15.07.2024 | 48,85 | 48,98 | 48,06 | 48,57 | -0,26% | - |
| 12.07.2024 | 48,17 | 48,88 | 47,75 | 48,70 | 1,25% | - |
| 11.07.2024 | 47,08 | 48,27 | 46,71 | 48,10 | 2,10% | - |
| 10.07.2024 | 46,85 | 47,14 | 46,53 | 47,11 | 0,47% | - |
| 09.07.2024 | 47,84 | 48,18 | 46,88 | 46,89 | -1,85% | - |
| 08.07.2024 | 48,33 | 48,77 | 47,58 | 47,77 | -1,23% | 90,00 |
| 05.07.2024 | 48,34 | 48,45 | 47,82 | 48,37 | 0,00% | - |