54,120€
0,09%
Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 54,29 | 54,29 | 53,98 | 53,98 | -0,17% | - |
| 24.04.2025 | 53,29 | 54,27 | 53,29 | 54,07 | 0,67% | 151,00 |
| 23.04.2025 | 53,81 | 54,21 | 53,32 | 53,71 | 1,38% | - |
| 22.04.2025 | 50,81 | 52,98 | 50,81 | 52,98 | 1,13% | - |
| 17.04.2025 | 52,14 | 52,39 | 52,14 | 52,39 | 1,28% | - |
| 16.04.2025 | 51,66 | 51,73 | 51,66 | 51,73 | -2,58% | - |
| 15.04.2025 | 52,64 | 53,10 | 52,64 | 53,10 | -0,21% | - |
| 14.04.2025 | 51,95 | 53,21 | 51,77 | 53,21 | 1,74% | - |
| 11.04.2025 | 51,45 | 52,30 | 51,45 | 52,30 | 1,40% | - |
| 10.04.2025 | 52,91 | 52,91 | 51,58 | 51,58 | 7,03% | - |
| 09.04.2025 | 48,99 | 48,99 | 48,19 | 48,19 | -4,71% | - |
| 08.04.2025 | 50,54 | 50,57 | 50,54 | 50,57 | 1,63% | - |
| 07.04.2025 | 48,44 | 49,76 | 47,59 | 49,76 | -9,11% | 357,00 |
| 04.04.2025 | 54,75 | 54,75 | 54,75 | 54,75 | -1,55% | - |
| 03.04.2025 | 56,69 | 56,69 | 55,33 | 55,61 | -5,60% | - |
| 02.04.2025 | 58,36 | 58,91 | 58,36 | 58,91 | 0,67% | - |
| 01.04.2025 | 58,01 | 58,67 | 57,74 | 58,52 | 0,24% | - |
| 31.03.2025 | 55,89 | 58,38 | 55,89 | 58,38 | 1,42% | 22,00 |
| 28.03.2025 | 57,56 | 57,56 | 57,56 | 57,56 | -0,86% | - |
| 27.03.2025 | 58,06 | 58,06 | 58,06 | 58,06 | 0,00% | - |
| 26.03.2025 | 56,88 | 58,06 | 56,88 | 58,06 | 1,75% | 50,00 |
| 24.03.2025 | 57,06 | 57,06 | 57,06 | 57,06 | 0,55% | - |
| 21.03.2025 | 56,80 | 56,80 | 56,75 | 56,75 | -1,08% | 147,00 |
| 20.03.2025 | 57,19 | 57,37 | 57,19 | 57,37 | 2,15% | 200,00 |
| 19.03.2025 | 56,16 | 56,16 | 56,16 | 56,16 | -0,04% | - |
| 18.03.2025 | 56,00 | 56,18 | 56,00 | 56,18 | 3,10% | - |
| 17.03.2025 | 54,49 | 54,49 | 54,49 | 54,49 | -0,42% | - |
| 15.03.2025 | 53,96 | 54,83 | 53,96 | 54,72 | 1,88% | - |
| 13.03.2025 | 53,95 | 54,24 | 53,71 | 53,71 | -1,50% | 85,00 |
| 12.03.2025 | 54,82 | 54,82 | 54,04 | 54,53 | -1,07% | - |
| 11.03.2025 | 54,86 | 55,12 | 54,86 | 55,12 | -0,52% | - |
| 10.03.2025 | 54,97 | 55,56 | 54,97 | 55,41 | 0,34% | - |
| 07.03.2025 | 55,30 | 55,30 | 55,22 | 55,22 | -2,23% | 1,00 |
| 06.03.2025 | 56,20 | 56,52 | 56,20 | 56,48 | 0,23% | - |
| 05.03.2025 | 56,51 | 56,51 | 55,80 | 56,35 | 0,37% | 9,00 |
| 04.03.2025 | 57,27 | 57,27 | 56,14 | 56,14 | -2,13% | 1,00 |
| 03.03.2025 | 59,95 | 59,95 | 57,36 | 57,36 | -4,42% | - |
| 28.02.2025 | 60,01 | 60,01 | 60,01 | 60,01 | -0,53% | - |
| 27.02.2025 | 59,65 | 60,33 | 59,65 | 60,33 | 1,00% | - |
| 26.02.2025 | 59,64 | 59,73 | 59,53 | 59,73 | 0,02% | 2,00 |
| 24.02.2025 | 59,51 | 59,72 | 59,51 | 59,72 | -0,57% | - |
| 21.02.2025 | 60,48 | 60,48 | 60,06 | 60,06 | -0,41% | - |
| 20.02.2025 | 60,48 | 60,48 | 60,31 | 60,31 | -1,49% | - |
| 19.02.2025 | 61,24 | 61,37 | 60,91 | 61,22 | -0,58% | - |
| 18.02.2025 | 60,85 | 61,91 | 60,85 | 61,58 | 1,40% | 42,00 |
| 17.02.2025 | 60,57 | 60,73 | 60,57 | 60,73 | -0,44% | - |
| 14.02.2025 | 59,74 | 61,00 | 59,74 | 61,00 | 1,82% | 130,00 |
| 13.02.2025 | 59,16 | 59,92 | 59,16 | 59,91 | 0,45% | - |
| 12.02.2025 | 60,29 | 60,29 | 59,64 | 59,64 | -1,78% | - |
| 11.02.2025 | 59,82 | 60,72 | 59,82 | 60,72 | 0,73% | - |
| 10.02.2025 | 59,93 | 60,28 | 59,93 | 60,28 | 0,33% | - |
| 07.02.2025 | 59,62 | 60,57 | 59,62 | 60,08 | 0,50% | 40,00 |
| 06.02.2025 | 59,31 | 59,78 | 59,29 | 59,78 | -2,42% | 33,00 |
| 05.02.2025 | 60,01 | 62,18 | 60,01 | 61,26 | -3,28% | - |
| 04.02.2025 | 62,28 | 63,34 | 62,13 | 63,34 | 0,59% | - |
| 03.02.2025 | 62,40 | 62,97 | 61,75 | 62,97 | 0,53% | - |
| 31.01.2025 | 63,32 | 63,50 | 62,64 | 62,64 | -1,07% | 100,00 |
| 30.01.2025 | 62,05 | 63,32 | 62,05 | 63,32 | 1,31% | 208,00 |
| 29.01.2025 | 61,13 | 62,50 | 61,13 | 62,50 | 1,49% | - |
| 28.01.2025 | 61,09 | 61,58 | 61,09 | 61,58 | 1,63% | - |
| 24.01.2025 | 60,89 | 61,28 | 60,49 | 60,59 | -0,95% | 150,00 |
| 23.01.2025 | 59,58 | 61,17 | 59,58 | 61,17 | 1,26% | - |
| 22.01.2025 | 60,19 | 60,43 | 59,96 | 60,41 | -0,05% | - |
| 21.01.2025 | 59,81 | 60,44 | 59,81 | 60,44 | 1,39% | 150,00 |
| 20.01.2025 | 60,00 | 60,00 | 59,56 | 59,61 | 0,51% | - |
| 17.01.2025 | 59,53 | 59,53 | 59,31 | 59,31 | -0,45% | - |
| 16.01.2025 | 58,79 | 59,58 | 58,79 | 59,58 | 0,66% | - |
| 15.01.2025 | 58,75 | 59,29 | 58,75 | 59,19 | 0,68% | - |
| 14.01.2025 | 58,05 | 58,82 | 58,05 | 58,79 | 5,91% | - |
| 13.01.2025 | 55,51 | 55,51 | 55,51 | 55,51 | -0,02% | - |
| 10.01.2025 | 55,07 | 55,52 | 54,72 | 55,52 | 0,96% | - |
| 09.01.2025 | 54,99 | 54,99 | 54,99 | 54,99 | 0,38% | - |
| 08.01.2025 | 54,78 | 54,78 | 54,78 | 54,78 | -0,31% | - |
| 07.01.2025 | 54,28 | 54,95 | 54,14 | 54,95 | 2,12% | 769,00 |
| 06.01.2025 | 53,81 | 53,81 | 53,81 | 53,81 | -0,79% | - |
| 03.01.2025 | 54,45 | 54,49 | 54,24 | 54,24 | -1,45% | 74,00 |
| 02.01.2025 | 54,65 | 55,04 | 54,65 | 55,04 | 1,34% | - |
| 30.12.2024 | 54,31 | 54,31 | 54,31 | 54,31 | -0,82% | - |
| 27.12.2024 | 54,76 | 54,76 | 54,76 | 54,76 | 0,44% | - |
| 23.12.2024 | 54,89 | 54,89 | 54,52 | 54,52 | 0,39% | - |
| 22.12.2024 | 54,01 | 54,31 | 54,01 | 54,31 | 0,59% | 30,00 |
| 19.12.2024 | 53,99 | 53,99 | 53,99 | 53,99 | -2,56% | - |
| 18.12.2024 | 55,41 | 55,41 | 55,41 | 55,41 | -0,84% | - |
| 17.12.2024 | 56,21 | 56,21 | 55,59 | 55,88 | -1,20% | - |
| 13.12.2024 | 56,26 | 56,56 | 56,05 | 56,56 | -0,28% | - |
| 12.12.2024 | 56,32 | 56,95 | 56,32 | 56,72 | -0,26% | - |
| 11.12.2024 | 56,04 | 56,92 | 56,04 | 56,87 | 0,71% | - |
| 10.12.2024 | 56,15 | 56,47 | 56,15 | 56,47 | 0,88% | - |
| 09.12.2024 | 55,94 | 55,98 | 55,94 | 55,98 | -1,82% | - |
| 06.12.2024 | 57,02 | 57,02 | 57,02 | 57,02 | -0,70% | - |
| 05.12.2024 | 57,74 | 57,74 | 57,42 | 57,42 | -1,20% | - |
| 04.12.2024 | 58,68 | 59,55 | 58,12 | 58,12 | -1,29% | 130,00 |
| 03.12.2024 | 58,83 | 58,96 | 58,83 | 58,88 | -0,37% | - |
| 02.12.2024 | 58,53 | 59,10 | 58,53 | 59,10 | 0,53% | - |
| 29.11.2024 | 58,79 | 58,79 | 58,79 | 58,79 | -0,24% | - |
| 28.11.2024 | 58,87 | 59,83 | 58,87 | 58,93 | -0,08% | 9,00 |
| 27.11.2024 | 59,93 | 59,93 | 58,98 | 58,98 | -1,86% | - |
| 26.11.2024 | 60,84 | 60,84 | 60,09 | 60,10 | -1,48% | - |
| 25.11.2024 | 58,36 | 61,00 | 58,36 | 61,00 | 4,34% | 40,00 |
| 22.11.2024 | 57,65 | 58,46 | 57,65 | 58,46 | 5,68% | - |