61,330€
-0,31%
Echtzeit-Aktienkurs Corteva
Bid:
Ask:
Aktienkurse zur Corteva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2025 | 61,52 | 61,52 | 61,52 | 61,52 | 0,94% | 2,00 |
| 13.08.2025 | 60,35 | 60,95 | 60,35 | 60,95 | -1,60% | 25,00 |
| 12.08.2025 | 60,36 | 61,94 | 60,36 | 61,94 | 1,76% | 40,00 |
| 08.08.2025 | 60,61 | 60,87 | 60,61 | 60,87 | -2,64% | - |
| 07.08.2025 | 62,52 | 62,52 | 62,52 | 62,52 | 2,29% | - |
| 06.08.2025 | 62,16 | 62,16 | 61,12 | 61,12 | -1,93% | - |
| 05.08.2025 | 62,84 | 62,84 | 62,32 | 62,32 | 0,56% | 2,00 |
| 04.08.2025 | 61,29 | 61,97 | 61,29 | 61,97 | 0,78% | - |
| 01.08.2025 | 62,59 | 62,59 | 61,49 | 61,49 | -2,01% | - |
| 31.07.2025 | 63,01 | 63,01 | 62,75 | 62,75 | 0,05% | 2.000,00 |
| 30.07.2025 | 62,72 | 62,72 | 62,72 | 62,72 | -0,02% | - |
| 29.07.2025 | 62,12 | 62,73 | 62,12 | 62,73 | 0,59% | - |
| 28.07.2025 | 62,35 | 62,36 | 62,35 | 62,36 | -0,05% | - |
| 25.07.2025 | 61,91 | 62,39 | 61,91 | 62,39 | 0,18% | - |
| 24.07.2025 | 62,66 | 62,66 | 62,28 | 62,28 | -0,69% | - |
| 23.07.2025 | 62,56 | 62,71 | 62,00 | 62,71 | 0,16% | - |
| 22.07.2025 | 61,94 | 62,77 | 61,94 | 62,61 | 0,55% | - |
| 21.07.2025 | 62,43 | 62,43 | 62,18 | 62,27 | -0,80% | - |
| 18.07.2025 | 62,64 | 62,77 | 62,64 | 62,77 | 0,38% | - |
| 17.07.2025 | 62,27 | 62,53 | 62,27 | 62,53 | -0,05% | - |
| 16.07.2025 | 61,49 | 62,56 | 61,49 | 62,56 | 0,69% | - |
| 15.07.2025 | 62,36 | 62,36 | 62,13 | 62,13 | -0,73% | - |
| 14.07.2025 | 62,28 | 62,59 | 62,28 | 62,59 | -1,34% | - |
| 11.07.2025 | 63,44 | 63,44 | 63,44 | 63,44 | -1,49% | - |
| 10.07.2025 | 64,35 | 64,40 | 64,35 | 64,40 | -0,86% | - |
| 09.07.2025 | 64,71 | 64,96 | 64,71 | 64,96 | -0,37% | - |
| 08.07.2025 | 65,20 | 65,20 | 65,20 | 65,20 | -0,09% | - |
| 04.07.2025 | 64,85 | 65,26 | 64,68 | 65,26 | -0,49% | 140,00 |
| 03.07.2025 | 64,88 | 65,58 | 64,88 | 65,58 | 1,47% | 25,00 |
| 02.07.2025 | 63,35 | 64,63 | 63,35 | 64,63 | 1,89% | - |
| 01.07.2025 | 62,67 | 63,43 | 62,67 | 63,43 | 0,41% | - |
| 30.06.2025 | 63,20 | 63,22 | 63,12 | 63,17 | 0,00% | - |
| 27.06.2025 | 63,18 | 63,18 | 63,17 | 63,17 | -0,44% | - |
| 26.06.2025 | 62,31 | 63,45 | 62,31 | 63,45 | 1,07% | 30,00 |
| 25.06.2025 | 62,65 | 62,78 | 62,65 | 62,78 | -0,59% | - |
| 24.06.2025 | 64,41 | 64,41 | 63,15 | 63,15 | -1,39% | - |
| 23.06.2025 | 63,54 | 64,04 | 63,54 | 64,04 | 0,68% | - |
| 20.06.2025 | 63,20 | 63,61 | 63,20 | 63,61 | 1,14% | - |
| 19.06.2025 | 64,00 | 64,00 | 62,89 | 62,89 | -2,65% | - |
| 18.06.2025 | 64,12 | 64,60 | 64,12 | 64,60 | 1,81% | - |
| 17.06.2025 | 63,45 | 63,45 | 63,45 | 63,45 | -0,58% | - |
| 16.06.2025 | 62,35 | 63,82 | 62,35 | 63,82 | 1,92% | - |
| 13.06.2025 | 61,56 | 62,66 | 61,48 | 62,62 | 0,22% | 6,00 |
| 12.06.2025 | 61,88 | 62,48 | 61,88 | 62,48 | -0,02% | - |
| 11.06.2025 | 61,98 | 62,49 | 61,98 | 62,49 | -0,02% | - |
| 10.06.2025 | 62,57 | 62,98 | 62,50 | 62,50 | -0,62% | - |
| 09.06.2025 | 62,18 | 62,98 | 62,18 | 62,89 | 1,44% | - |
| 06.06.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -0,27% | - |
| 05.06.2025 | 62,02 | 62,17 | 62,01 | 62,17 | -0,05% | - |
| 04.06.2025 | 62,20 | 62,20 | 62,20 | 62,20 | 0,65% | - |
| 03.06.2025 | 61,45 | 61,80 | 61,45 | 61,80 | -0,24% | 90,00 |
| 02.06.2025 | 61,28 | 61,95 | 61,28 | 61,95 | 1,19% | - |
| 30.05.2025 | 61,22 | 61,22 | 61,22 | 61,22 | 0,02% | - |
| 29.05.2025 | 62,29 | 62,29 | 60,98 | 61,21 | -1,50% | - |
| 28.05.2025 | 61,67 | 62,14 | 61,67 | 62,14 | 0,37% | - |
| 27.05.2025 | 60,66 | 61,91 | 60,66 | 61,91 | 1,78% | - |
| 26.05.2025 | 60,69 | 60,83 | 60,69 | 60,83 | 0,28% | - |
| 23.05.2025 | 60,06 | 60,66 | 60,06 | 60,66 | -0,26% | - |
| 22.05.2025 | 60,51 | 60,82 | 60,51 | 60,82 | 0,21% | - |
| 21.05.2025 | 60,33 | 60,69 | 60,33 | 60,69 | -0,56% | - |
| 20.05.2025 | 60,47 | 61,03 | 60,47 | 61,03 | 0,30% | - |
| 19.05.2025 | 60,35 | 60,85 | 60,35 | 60,85 | -0,56% | - |
| 16.05.2025 | 60,39 | 61,60 | 60,39 | 61,19 | 0,43% | 85,00 |
| 15.05.2025 | 59,87 | 60,93 | 59,87 | 60,93 | 0,71% | - |
| 14.05.2025 | 60,31 | 60,50 | 60,31 | 60,50 | -0,15% | - |
| 13.05.2025 | 60,50 | 60,97 | 60,50 | 60,59 | -0,77% | - |
| 12.05.2025 | 60,86 | 61,08 | 60,86 | 61,06 | 1,48% | - |
| 09.05.2025 | 59,16 | 60,17 | 59,16 | 60,17 | 8,89% | 4,00 |
| 08.05.2025 | 55,26 | 55,26 | 55,26 | 55,26 | 0,60% | - |
| 07.05.2025 | 54,84 | 54,93 | 54,84 | 54,93 | -0,09% | - |
| 06.05.2025 | 54,55 | 55,16 | 54,55 | 54,98 | 0,00% | - |
| 05.05.2025 | 54,54 | 54,98 | 54,41 | 54,98 | -0,54% | - |
| 02.05.2025 | 54,32 | 55,28 | 54,09 | 55,28 | 2,05% | 1,00 |
| 30.04.2025 | 53,69 | 54,17 | 53,63 | 54,17 | -0,18% | - |
| 29.04.2025 | 53,70 | 54,27 | 53,43 | 54,27 | 0,80% | - |
| 28.04.2025 | 53,48 | 53,84 | 53,48 | 53,84 | -0,26% | - |
| 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 |