58,295€
5,38%
Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 58,00 | 58,74 | 57,95 | 58,34 | 2,14% | - |
| 21.11.2024 | 55,77 | 57,23 | 55,62 | 57,11 | 2,55% | - |
| 20.11.2024 | 54,74 | 55,69 | 54,74 | 55,69 | 4,25% | - |
| 19.11.2024 | 53,42 | 53,42 | 53,42 | 53,42 | 3,13% | - |
| 18.11.2024 | 52,00 | 52,00 | 51,80 | 51,80 | -1,48% | 3,00 |
| 15.11.2024 | 53,77 | 53,77 | 52,58 | 52,58 | -3,63% | - |
| 14.11.2024 | 54,18 | 54,60 | 54,18 | 54,56 | 0,15% | - |
| 13.11.2024 | 53,26 | 54,48 | 53,26 | 54,48 | 0,80% | - |
| 12.11.2024 | 54,71 | 54,71 | 54,05 | 54,05 | -1,21% | - |
| 11.11.2024 | 54,71 | 55,05 | 54,71 | 54,71 | 0,90% | - |
| 08.11.2024 | 54,01 | 54,48 | 53,79 | 54,22 | -0,02% | - |
| 07.11.2024 | 51,70 | 54,23 | 51,70 | 54,23 | -5,34% | 10,00 |
| 06.11.2024 | 58,20 | 58,20 | 57,29 | 57,29 | 1,51% | - |
| 05.11.2024 | 55,96 | 56,44 | 55,61 | 56,44 | 0,52% | - |
| 04.11.2024 | 55,61 | 56,15 | 55,61 | 56,15 | 0,05% | - |
| 01.11.2024 | 55,68 | 56,14 | 55,68 | 56,12 | -0,25% | - |
| 31.10.2024 | 56,12 | 56,62 | 56,12 | 56,26 | -0,71% | - |
| 30.10.2024 | 55,76 | 56,66 | 55,76 | 56,66 | 1,94% | - |
| 29.10.2024 | 56,26 | 56,99 | 55,58 | 55,58 | -1,56% | 120,00 |
| 28.10.2024 | 55,72 | 56,46 | 55,60 | 56,46 | 0,66% | - |
| 25.10.2024 | 55,39 | 56,19 | 55,39 | 56,09 | -0,51% | - |
| 24.10.2024 | 55,84 | 56,38 | 55,84 | 56,38 | 0,41% | - |
| 23.10.2024 | 54,14 | 56,15 | 54,14 | 56,15 | 2,74% | - |
| 22.10.2024 | 54,08 | 54,65 | 54,08 | 54,65 | 0,15% | - |
| 18.10.2024 | 53,94 | 54,57 | 53,94 | 54,57 | 0,89% | - |
| 17.10.2024 | 53,85 | 54,34 | 53,85 | 54,09 | 0,07% | - |
| 16.10.2024 | 52,23 | 54,26 | 52,19 | 54,05 | 2,37% | - |
| 15.10.2024 | 52,69 | 52,80 | 52,69 | 52,80 | 2,31% | - |
| 14.10.2024 | 51,61 | 51,61 | 51,61 | 51,61 | -1,26% | - |
| 11.10.2024 | 51,31 | 52,27 | 51,22 | 52,27 | 1,50% | - |
| 10.10.2024 | 51,23 | 51,62 | 51,23 | 51,50 | -0,16% | - |
| 09.10.2024 | 51,40 | 52,02 | 51,40 | 51,58 | -0,50% | - |
| 08.10.2024 | 51,93 | 51,93 | 51,84 | 51,84 | -0,75% | - |
| 07.10.2024 | 52,79 | 52,79 | 52,23 | 52,23 | -1,25% | - |
| 04.10.2024 | 52,32 | 53,16 | 52,32 | 52,89 | 0,57% | - |
| 03.10.2024 | 52,69 | 52,71 | 52,59 | 52,59 | 1,08% | - |
| 02.10.2024 | 51,87 | 52,03 | 51,87 | 52,03 | -0,48% | - |
| 01.10.2024 | 52,04 | 52,34 | 52,04 | 52,28 | -0,11% | - |
| 27.09.2024 | 51,65 | 52,34 | 51,65 | 52,34 | 1,26% | - |
| 26.09.2024 | 51,07 | 51,69 | 51,07 | 51,69 | 0,27% | - |
| 25.09.2024 | 51,78 | 51,78 | 51,32 | 51,55 | -0,90% | 2.458,00 |
| 23.09.2024 | 51,27 | 52,13 | 51,27 | 52,02 | 0,79% | - |
| 20.09.2024 | 52,85 | 52,85 | 51,28 | 51,61 | -1,58% | 174,00 |
| 19.09.2024 | 51,51 | 52,54 | 51,51 | 52,44 | 1,55% | - |
| 18.09.2024 | 50,98 | 51,64 | 50,98 | 51,64 | 1,06% | - |
| 17.09.2024 | 50,18 | 51,10 | 50,18 | 51,10 | 1,33% | - |
| 16.09.2024 | 50,00 | 50,48 | 50,00 | 50,43 | -0,79% | - |
| 13.09.2024 | 49,88 | 50,85 | 49,88 | 50,83 | 1,34% | - |
| 12.09.2024 | 49,80 | 50,21 | 49,80 | 50,16 | 1,26% | - |
| 11.09.2024 | 49,54 | 49,54 | 49,54 | 49,54 | -1,13% | - |
| 10.09.2024 | 50,07 | 50,16 | 50,07 | 50,10 | 0,47% | - |
| 06.09.2024 | 49,24 | 49,87 | 49,24 | 49,87 | 0,36% | - |
| 05.09.2024 | 49,70 | 49,93 | 49,67 | 49,69 | -0,22% | 333,00 |
| 04.09.2024 | 49,72 | 49,84 | 49,72 | 49,80 | -0,65% | - |
| 03.09.2024 | 51,21 | 51,21 | 50,12 | 50,12 | -2,41% | 100,00 |
| 02.09.2024 | 51,46 | 51,46 | 51,34 | 51,36 | 0,43% | - |
| 30.08.2024 | 51,14 | 51,14 | 51,14 | 51,14 | -0,58% | - |
| 29.08.2024 | 49,49 | 51,59 | 49,47 | 51,44 | 3,94% | - |
| 27.08.2024 | 49,45 | 50,19 | 49,13 | 49,49 | -0,20% | 150,00 |
| 26.08.2024 | 49,33 | 49,79 | 49,33 | 49,59 | 0,67% | - |
| 23.08.2024 | 48,77 | 49,26 | 48,77 | 49,26 | 1,91% | - |
| 22.08.2024 | 48,34 | 48,82 | 48,34 | 48,34 | -0,51% | - |
| 21.08.2024 | 47,89 | 48,59 | 47,89 | 48,59 | -0,16% | - |
| 20.08.2024 | 48,67 | 48,67 | 48,67 | 48,67 | -0,29% | - |
| 19.08.2024 | 48,16 | 48,88 | 48,16 | 48,81 | 2,15% | - |
| 16.08.2024 | 47,78 | 47,78 | 47,78 | 47,78 | -0,05% | - |
| 15.08.2024 | 46,98 | 47,86 | 46,98 | 47,81 | 1,77% | - |
| 14.08.2024 | 46,76 | 46,98 | 46,70 | 46,98 | -0,38% | - |
| 13.08.2024 | 46,56 | 47,16 | 46,56 | 47,16 | 0,94% | - |
| 12.08.2024 | 46,88 | 46,88 | 46,72 | 46,72 | -0,47% | - |
| 09.08.2024 | 46,86 | 46,95 | 46,86 | 46,94 | 1,91% | - |
| 08.08.2024 | 46,06 | 46,06 | 46,06 | 46,06 | -0,88% | - |
| 07.08.2024 | 46,87 | 47,32 | 46,47 | 46,47 | -1,80% | - |
| 06.08.2024 | 47,01 | 47,32 | 47,01 | 47,32 | 2,36% | - |
| 05.08.2024 | 46,52 | 46,52 | 46,23 | 46,23 | -3,96% | 3,00 |
| 02.08.2024 | 48,43 | 48,43 | 48,13 | 48,13 | -4,35% | - |
| 01.08.2024 | 49,60 | 50,32 | 49,60 | 50,32 | -2,58% | - |
| 31.07.2024 | 50,96 | 51,74 | 50,91 | 51,65 | 0,35% | 1.000,00 |
| 30.07.2024 | 50,89 | 51,47 | 50,87 | 51,47 | -0,06% | - |
| 29.07.2024 | 51,01 | 51,50 | 50,56 | 51,50 | 0,74% | - |
| 26.07.2024 | 50,70 | 51,12 | 50,70 | 51,12 | 0,25% | - |
| 25.07.2024 | 49,51 | 50,99 | 49,51 | 50,99 | 1,94% | 2,00 |
| 24.07.2024 | 49,66 | 50,02 | 49,66 | 50,02 | -0,48% | - |
| 23.07.2024 | 49,87 | 50,26 | 49,87 | 50,26 | -0,18% | - |
| 19.07.2024 | 50,35 | 50,35 | 50,35 | 50,35 | 0,62% | - |
| 18.07.2024 | 50,47 | 50,47 | 50,04 | 50,04 | -1,20% | 75,00 |
| 17.07.2024 | 49,32 | 50,68 | 49,32 | 50,65 | 2,29% | - |
| 16.07.2024 | 48,26 | 49,59 | 48,26 | 49,52 | 1,96% | - |
| 15.07.2024 | 48,49 | 48,57 | 48,49 | 48,57 | -0,06% | - |
| 12.07.2024 | 47,82 | 48,60 | 47,77 | 48,60 | 1,37% | - |
| 11.07.2024 | 46,73 | 47,95 | 46,73 | 47,94 | 2,78% | - |
| 10.07.2024 | 46,51 | 46,78 | 46,51 | 46,65 | -1,74% | - |
| 09.07.2024 | 47,47 | 47,47 | 47,47 | 47,47 | -0,36% | - |
| 08.07.2024 | 48,00 | 48,40 | 47,64 | 47,64 | -0,76% | 45,00 |
| 05.07.2024 | 48,01 | 48,01 | 48,01 | 48,01 | -0,60% | - |
| 04.07.2024 | 48,30 | 48,30 | 48,30 | 48,30 | -0,91% | - |
| 03.07.2024 | 48,74 | 48,74 | 48,74 | 48,74 | -1,06% | - |
| 02.07.2024 | 49,26 | 49,26 | 49,23 | 49,26 | -0,32% | 80,00 |
| 01.07.2024 | 49,84 | 49,94 | 49,26 | 49,42 | -2,60% | 182,00 |
| 28.06.2024 | 49,78 | 50,74 | 49,78 | 50,74 | 2,11% | 6,00 |