62,000€
-0,27%
Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 62,46 | 63,44 | 62,44 | 62,86 | 0,90% | - |
| 05.06.2025 | 62,50 | 62,78 | 62,06 | 62,30 | -0,41% | - |
| 04.06.2025 | 62,59 | 63,07 | 62,35 | 62,55 | -0,12% | - |
| 03.06.2025 | 61,92 | 62,69 | 61,37 | 62,63 | 1,02% | 90,00 |
| 02.06.2025 | 61,75 | 62,15 | 61,34 | 62,00 | -0,51% | - |
| 30.05.2025 | 61,63 | 62,54 | 61,02 | 62,32 | 1,61% | - |
| 29.05.2025 | 62,77 | 63,49 | 61,00 | 61,33 | -1,54% | - |
| 28.05.2025 | 62,09 | 62,56 | 61,90 | 62,29 | 0,21% | - |
| 27.05.2025 | 61,15 | 62,17 | 61,09 | 62,16 | 1,43% | - |
| 26.05.2025 | 61,12 | 61,71 | 61,09 | 61,28 | 0,86% | - |
| 23.05.2025 | 60,52 | 60,92 | 59,55 | 60,76 | -0,10% | - |
| 22.05.2025 | 60,97 | 61,31 | 60,42 | 60,82 | -0,15% | - |
| 21.05.2025 | 60,77 | 61,26 | 60,05 | 60,91 | -0,67% | - |
| 20.05.2025 | 60,93 | 61,36 | 60,79 | 61,32 | 0,16% | - |
| 19.05.2025 | 60,78 | 61,49 | 60,03 | 61,22 | -0,49% | - |
| 16.05.2025 | 60,83 | 61,76 | 60,69 | 61,52 | 0,77% | 170,00 |
| 15.05.2025 | 60,33 | 61,27 | 59,52 | 61,05 | 0,90% | - |
| 14.05.2025 | 60,75 | 60,84 | 59,47 | 60,51 | -0,28% | - |
| 13.05.2025 | 60,95 | 61,63 | 60,60 | 60,68 | -0,96% | - |
| 12.05.2025 | 60,93 | 62,61 | 60,58 | 61,27 | 1,74% | - |
| 09.05.2025 | 59,58 | 60,35 | 58,70 | 60,22 | 1,09% | 8,00 |
| 08.05.2025 | 55,69 | 59,91 | 55,05 | 59,57 | 7,84% | - |
| 07.05.2025 | 55,22 | 55,75 | 54,60 | 55,24 | 0,60% | - |
| 06.05.2025 | 54,93 | 55,37 | 54,46 | 54,91 | -0,47% | - |
| 05.05.2025 | 54,94 | 55,67 | 54,52 | 55,17 | -0,42% | - |
| 02.05.2025 | 54,77 | 55,53 | 54,11 | 55,40 | 1,32% | 2,00 |
| 30.04.2025 | 53,98 | 54,81 | 53,38 | 54,68 | 0,72% | - |
| 29.04.2025 | 53,95 | 54,87 | 53,26 | 54,29 | 0,71% | - |
| 28.04.2025 | 53,85 | 54,80 | 53,55 | 53,91 | -0,40% | - |
| 25.04.2025 | 54,72 | 55,14 | 53,79 | 54,12 | -0,14% | - |
| 24.04.2025 | 53,70 | 54,45 | 53,26 | 54,20 | 0,52% | 906,00 |
| 23.04.2025 | 54,20 | 54,81 | 53,32 | 53,92 | 1,55% | - |
| 22.04.2025 | 51,16 | 53,16 | 51,14 | 53,09 | 1,09% | - |
| 17.04.2025 | 52,56 | 52,96 | 51,23 | 52,52 | 0,98% | - |
| 16.04.2025 | 52,05 | 53,03 | 51,65 | 52,01 | -1,77% | - |
| 15.04.2025 | 53,03 | 53,56 | 51,95 | 52,94 | -0,31% | - |
| 14.04.2025 | 52,32 | 53,94 | 51,81 | 53,11 | 1,58% | - |
| 11.04.2025 | 51,83 | 52,82 | 50,18 | 52,28 | 1,16% | - |
| 10.04.2025 | 53,34 | 53,52 | 50,14 | 51,68 | -3,47% | - |
| 09.04.2025 | 49,24 | 53,94 | 48,46 | 53,54 | 5,61% | - |
| 08.04.2025 | 50,98 | 52,27 | 49,57 | 50,69 | -0,40% | - |
| 07.04.2025 | 49,24 | 53,62 | 47,82 | 50,90 | -0,20% | 616,00 |
| 04.04.2025 | 55,15 | 55,43 | 49,50 | 51,00 | -8,25% | - |
| 03.04.2025 | 57,14 | 57,29 | 55,07 | 55,58 | -5,74% | - |
| 02.04.2025 | 58,68 | 59,07 | 58,20 | 58,97 | 0,13% | - |
| 01.04.2025 | 58,22 | 59,07 | 57,74 | 58,89 | 1,19% | - |
| 31.03.2025 | 56,32 | 58,42 | 55,36 | 58,20 | 4,75% | 26,00 |
| 28.03.2025 | 57,85 | 57,99 | 55,45 | 55,56 | -3,46% | - |
| 27.03.2025 | 58,31 | 58,56 | 55,40 | 57,55 | 2,44% | - |
| 26.03.2025 | 57,15 | 58,53 | 56,17 | 56,18 | -1,04% | 50,00 |
| 25.03.2025 | 57,45 | 57,64 | 55,70 | 56,77 | -1,19% | - |
| 24.03.2025 | 57,33 | 58,33 | 55,51 | 57,45 | -0,42% | - |
| 21.03.2025 | 57,08 | 58,07 | 56,23 | 57,70 | -0,10% | 147,00 |
| 20.03.2025 | 57,47 | 57,77 | 56,81 | 57,75 | 0,46% | 200,00 |
| 19.03.2025 | 56,42 | 57,83 | 56,13 | 57,49 | 2,17% | - |
| 18.03.2025 | 56,29 | 56,74 | 55,34 | 56,27 | 1,09% | - |
| 17.03.2025 | 54,74 | 56,88 | 54,04 | 55,66 | 1,46% | - |
| 14.03.2025 | 54,22 | 55,28 | 53,91 | 54,86 | 0,83% | - |
| 13.03.2025 | 54,22 | 54,57 | 53,52 | 54,41 | 0,28% | 340,00 |
| 12.03.2025 | 55,07 | 55,67 | 53,43 | 54,26 | -2,07% | - |
| 11.03.2025 | 55,56 | 55,58 | 54,60 | 55,41 | -0,29% | - |
| 10.03.2025 | 55,37 | 56,07 | 54,42 | 55,57 | -0,45% | - |
| 07.03.2025 | 55,76 | 56,41 | 55,13 | 55,82 | -1,05% | 1,00 |
| 06.03.2025 | 56,62 | 56,84 | 55,69 | 56,41 | -0,41% | - |
| 05.03.2025 | 56,74 | 56,75 | 55,49 | 56,64 | 0,51% | 18,00 |
| 04.03.2025 | 57,70 | 57,71 | 56,12 | 56,36 | -1,97% | 3,00 |
| 03.03.2025 | 60,43 | 60,58 | 57,30 | 57,49 | -5,28% | - |
| 28.02.2025 | 60,45 | 60,77 | 59,27 | 60,69 | 0,48% | - |
| 27.02.2025 | 60,07 | 61,22 | 59,73 | 60,40 | 0,85% | - |
| 26.02.2025 | 60,15 | 60,24 | 59,19 | 59,89 | 0,02% | 4,00 |
| 25.02.2025 | 59,81 | 60,22 | 59,51 | 59,88 | 0,11% | - |
| 24.02.2025 | 60,03 | 60,63 | 59,68 | 59,82 | -0,34% | - |
| 21.02.2025 | 60,84 | 61,08 | 59,77 | 60,02 | -1,23% | - |
| 20.02.2025 | 60,93 | 61,19 | 60,19 | 60,77 | -0,47% | - |
| 19.02.2025 | 61,70 | 61,86 | 60,71 | 61,05 | -1,05% | - |
| 18.02.2025 | 61,30 | 62,03 | 61,01 | 61,70 | 0,84% | 72,00 |
| 17.02.2025 | 61,04 | 61,24 | 60,98 | 61,18 | 0,40% | - |
| 14.02.2025 | 60,18 | 61,39 | 59,76 | 60,94 | 1,41% | 130,00 |
| 13.02.2025 | 59,57 | 60,40 | 59,31 | 60,09 | 0,64% | - |
| 12.02.2025 | 60,78 | 60,78 | 59,64 | 59,70 | -1,76% | - |
| 11.02.2025 | 60,22 | 61,33 | 59,97 | 60,77 | 0,68% | - |
| 10.02.2025 | 60,46 | 61,20 | 60,18 | 60,36 | -0,02% | - |
| 07.02.2025 | 60,06 | 62,24 | 59,70 | 60,37 | 0,57% | 240,00 |
| 06.02.2025 | 59,62 | 62,01 | 58,69 | 60,03 | -2,12% | 132,00 |
| 05.02.2025 | 60,57 | 62,40 | 59,64 | 61,33 | -3,07% | - |
| 04.02.2025 | 62,76 | 63,84 | 61,99 | 63,28 | 0,84% | - |
| 03.02.2025 | 62,78 | 63,38 | 61,62 | 62,75 | -0,29% | - |
| 31.01.2025 | 63,79 | 63,86 | 62,58 | 62,93 | -0,91% | 200,00 |
| 30.01.2025 | 62,52 | 63,65 | 62,04 | 63,51 | 1,72% | 384,00 |
| 29.01.2025 | 61,60 | 62,83 | 61,10 | 62,43 | 1,38% | - |
| 28.01.2025 | 61,57 | 62,21 | 61,46 | 61,58 | 0,17% | - |
| 27.01.2025 | 60,66 | 61,56 | 60,24 | 61,48 | 0,87% | - |
| 24.01.2025 | 61,36 | 61,43 | 60,35 | 60,95 | -1,08% | 600,00 |
| 23.01.2025 | 60,03 | 61,65 | 59,66 | 61,61 | 2,63% | - |
| 22.01.2025 | 60,64 | 60,71 | 59,94 | 60,03 | -0,89% | - |
| 21.01.2025 | 60,23 | 60,89 | 59,90 | 60,57 | 0,87% | 300,00 |
| 20.01.2025 | 60,48 | 60,53 | 59,97 | 60,05 | -0,97% | - |
| 17.01.2025 | 59,77 | 60,75 | 59,61 | 60,64 | 1,35% | - |
| 16.01.2025 | 59,22 | 59,85 | 58,90 | 59,84 | 1,13% | - |
| 15.01.2025 | 59,18 | 59,72 | 58,69 | 59,17 | 0,13% | - |