50,150€
-9,82%
Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 55,15 | 55,43 | 49,50 | 49,50 | -10,94% | - |
| 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% | - |
| 14.01.2025 | 58,45 | 59,19 | 58,41 | 59,09 | 0,74% | - |
| 13.01.2025 | 55,86 | 58,77 | 55,43 | 58,66 | 5,26% | - |
| 10.01.2025 | 55,48 | 56,06 | 54,33 | 55,73 | 0,59% | - |
| 09.01.2025 | 55,41 | 55,51 | 55,29 | 55,40 | -0,01% | - |
| 08.01.2025 | 55,19 | 55,62 | 54,81 | 55,41 | 0,47% | - |
| 07.01.2025 | 54,69 | 55,57 | 54,29 | 55,15 | 0,63% | 769,00 |
| 06.01.2025 | 54,23 | 55,76 | 53,79 | 54,80 | 0,98% | - |
| 03.01.2025 | 54,92 | 55,14 | 54,08 | 54,27 | -1,17% | 148,00 |
| 02.01.2025 | 55,05 | 55,84 | 54,87 | 54,91 | 1,06% | - |
| 30.12.2024 | 54,73 | 55,24 | 54,28 | 54,34 | -1,04% | - |
| 27.12.2024 | 55,13 | 55,50 | 54,62 | 54,91 | 0,36% | - |
| 23.12.2024 | 55,25 | 55,76 | 54,05 | 54,71 | -0,72% | - |
| 20.12.2024 | 54,27 | 55,63 | 53,42 | 55,11 | 1,72% | 30,00 |
| 19.12.2024 | 54,40 | 54,82 | 54,12 | 54,18 | -0,44% | - |
| 18.12.2024 | 55,83 | 56,31 | 54,40 | 54,42 | -2,57% | - |
| 17.12.2024 | 56,00 | 56,24 | 55,03 | 55,85 | -0,45% | - |
| 16.12.2024 | 56,63 | 57,23 | 56,08 | 56,11 | -0,99% | - |
| 13.12.2024 | 56,68 | 56,92 | 55,96 | 56,67 | 0,00% | - |
| 12.12.2024 | 56,75 | 57,24 | 56,55 | 56,67 | -0,54% | - |
| 11.12.2024 | 56,46 | 57,64 | 56,44 | 56,98 | 0,89% | - |
| 10.12.2024 | 56,57 | 57,57 | 55,37 | 56,48 | -0,27% | - |
| 09.12.2024 | 56,25 | 57,46 | 55,96 | 56,63 | 0,62% | - |
| 06.12.2024 | 57,44 | 57,62 | 56,27 | 56,28 | -2,05% | - |
| 05.12.2024 | 58,18 | 58,18 | 57,40 | 57,46 | -1,27% | - |
| 04.12.2024 | 59,07 | 60,03 | 58,00 | 58,20 | -1,36% | 330,00 |
| 03.12.2024 | 59,27 | 59,30 | 58,63 | 59,00 | -0,43% | - |
| 02.12.2024 | 58,79 | 59,46 | 58,77 | 59,25 | 0,14% | - |
| 29.11.2024 | 59,25 | 59,47 | 58,11 | 59,17 | -0,35% | - |
| 28.11.2024 | 59,32 | 59,41 | 59,25 | 59,37 | 0,38% | 18,00 |
| 27.11.2024 | 60,38 | 60,69 | 59,06 | 59,15 | -2,00% | - |
| 26.11.2024 | 61,24 | 61,40 | 59,97 | 60,35 | -1,25% | - |
| 25.11.2024 | 59,26 | 61,19 | 58,39 | 61,12 | 3,97% | 40,00 |
| 22.11.2024 | 58,07 | 58,84 | 57,67 | 58,78 | 1,36% | - |
| 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% | - |