13,227$
-3,80%
Echtzeit-Aktienkurs Corteva
Bid:
Ask:
Aktienkurse zur Corteva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 13,68 | 13,73 | 13,13 | 13,24 | -3,71% | 30.725.111,00 |
| 08.10.2026 | 14,20 | 14,47 | 13,61 | 13,75 | -4,84% | 35.260.276,00 |
| 07.10.2026 | 14,18 | 14,62 | 13,75 | 14,45 | 3,88% | 41.333.425,00 |
| 06.10.2026 | 13,08 | 14,06 | 12,85 | 13,91 | 12,27% | 45.132.468,00 |
| 05.10.2026 | 11,81 | 12,63 | 11,74 | 12,39 | 3,94% | 183.237.935,00 |
| 02.10.2026 | 12,39 | 13,04 | 11,87 | 11,92 | -5,17% | 78.829.324,00 |
| 01.10.2026 | 14,44 | 14,44 | 11,84 | 12,57 | -83,81% | 88.375.542,00 |
| 30.09.2026 | 77,91 | 78,80 | 77,28 | 77,65 | -0,28% | 4.035.252,00 |
| 29.09.2026 | 77,00 | 78,47 | 76,50 | 77,87 | 0,17% | 3.633.716,00 |
| 28.09.2026 | 78,41 | 78,89 | 77,66 | 77,74 | -0,99% | 3.248.542,00 |
| 25.09.2026 | 78,97 | 78,98 | 77,33 | 78,52 | -1,17% | 4.163.351,00 |
| 24.09.2026 | 81,53 | 81,53 | 79,06 | 79,45 | -1,21% | 3.498.152,00 |
| 23.09.2026 | 79,83 | 82,26 | 79,61 | 80,42 | 0,10% | 5.550.011,00 |
| 22.09.2026 | 79,07 | 81,49 | 78,59 | 80,34 | 1,55% | 4.089.982,00 |
| 21.09.2026 | 80,67 | 81,05 | 78,85 | 79,11 | -1,76% | 2.881.676,00 |
| 18.09.2026 | 80,45 | 80,97 | 80,00 | 80,53 | -1,23% | 7.613.381,00 |
| 17.09.2026 | 81,40 | 82,81 | 80,57 | 81,53 | 0,64% | 4.905.288,00 |
| 16.09.2026 | 82,58 | 83,34 | 80,70 | 81,01 | -2,85% | 6.479.937,00 |
| 15.09.2026 | 82,18 | 85,19 | 81,20 | 83,39 | 1,03% | 4.869.390,00 |
| 14.09.2026 | 84,39 | 84,79 | 82,36 | 82,54 | -1,62% | 4.137.678,00 |
| 11.09.2026 | 84,30 | 84,49 | 82,49 | 83,90 | -0,70% | 5.325.946,00 |
| 10.09.2026 | 85,06 | 86,13 | 84,21 | 84,49 | -0,31% | 3.589.859,00 |
| 09.09.2026 | 86,40 | 86,51 | 84,64 | 84,75 | -1,34% | 4.213.447,00 |
| 08.09.2026 | 88,26 | 89,13 | 84,98 | 85,90 | -2,23% | 4.604.045,00 |
| 04.09.2026 | 87,47 | 88,21 | 86,64 | 87,86 | -0,86% | 4.274.407,00 |
| 03.09.2026 | 90,24 | 90,87 | 87,96 | 88,62 | -1,50% | 5.552.724,00 |
| 02.09.2026 | 88,27 | 90,78 | 88,00 | 89,97 | 2,55% | 8.788.078,00 |
| 01.09.2026 | 85,49 | 87,84 | 85,29 | 87,73 | 3,66% | 5.567.678,00 |
| 31.08.2026 | 84,04 | 85,28 | 83,72 | 84,63 | 0,87% | 5.751.044,00 |
| 28.08.2026 | 83,18 | 84,13 | 82,06 | 83,90 | 1,82% | 3.130.245,00 |
| 27.08.2026 | 82,05 | 83,48 | 81,33 | 82,40 | -0,58% | 3.943.714,00 |
| 26.08.2026 | 82,93 | 84,60 | 82,63 | 82,88 | -0,20% | 3.924.543,00 |
| 25.08.2026 | 82,50 | 83,96 | 81,74 | 83,05 | 0,29% | 3.098.442,00 |
| 24.08.2026 | 82,00 | 84,20 | 81,27 | 82,81 | 1,25% | 9.243.772,00 |
| 21.08.2026 | 80,24 | 82,15 | 79,45 | 81,79 | 2,93% | 4.675.025,00 |
| 20.08.2026 | 78,83 | 82,12 | 78,82 | 79,46 | 1,13% | 4.927.741,00 |
| 19.08.2026 | 78,40 | 79,48 | 78,40 | 78,57 | 0,85% | 3.716.315,00 |
| 18.08.2026 | 76,77 | 78,22 | 76,48 | 77,91 | 2,50% | 4.054.595,00 |
| 17.08.2026 | 76,54 | 76,65 | 75,47 | 76,01 | -0,87% | 3.228.954,00 |
| 14.08.2026 | 75,97 | 77,13 | 75,53 | 76,68 | 1,17% | 2.336.504,00 |
| 13.08.2026 | 75,61 | 76,22 | 74,96 | 75,79 | 0,34% | 2.866.887,00 |
| 12.08.2026 | 75,75 | 75,99 | 74,94 | 75,53 | -0,91% | 5.063.692,00 |
| 11.08.2026 | 76,14 | 76,95 | 75,59 | 76,22 | -0,33% | 3.592.926,00 |
| 10.08.2026 | 77,15 | 77,41 | 76,20 | 76,47 | -0,47% | 4.246.164,00 |
| 07.08.2026 | 76,60 | 77,46 | 75,68 | 76,83 | -0,04% | 3.375.288,00 |
| 06.08.2026 | 78,46 | 78,49 | 76,33 | 76,86 | -2,30% | 6.403.344,00 |
| 05.08.2026 | 79,22 | 80,72 | 78,65 | 78,67 | 0,46% | 6.562.214,00 |
| 04.08.2026 | 75,71 | 78,34 | 74,51 | 78,31 | 2,99% | 6.806.247,00 |
| 03.08.2026 | 78,00 | 78,46 | 75,93 | 76,04 | -3,39% | 7.955.554,00 |
| 31.07.2026 | 83,99 | 84,14 | 78,67 | 78,71 | -11,90% | 11.530.707,00 |
| 30.07.2026 | 90,00 | 90,53 | 89,20 | 89,34 | -1,29% | 5.562.174,00 |
| 29.07.2026 | 89,30 | 90,97 | 88,59 | 90,51 | 1,75% | 3.922.826,00 |
| 28.07.2026 | 88,56 | 89,75 | 87,78 | 88,95 | 1,56% | 5.697.897,00 |
| 27.07.2026 | 88,78 | 88,98 | 86,95 | 87,58 | -1,87% | 3.681.380,00 |
| 24.07.2026 | 89,05 | 89,28 | 88,12 | 89,25 | 0,53% | 2.484.406,00 |
| 23.07.2026 | 88,88 | 89,39 | 87,86 | 88,78 | 0,28% | 3.193.294,00 |
| 22.07.2026 | 87,64 | 88,57 | 87,42 | 88,53 | 1,83% | 2.141.025,00 |
| 21.07.2026 | 87,27 | 87,84 | 86,28 | 86,94 | 0,18% | 2.412.742,00 |
| 20.07.2026 | 86,78 | 87,59 | 86,10 | 86,78 | -0,60% | 3.594.187,00 |
| 17.07.2026 | 86,53 | 88,22 | 86,53 | 87,30 | 0,75% | 3.783.116,00 |
| 16.07.2026 | 84,96 | 86,86 | 84,49 | 86,65 | 2,61% | 3.854.129,00 |
| 15.07.2026 | 84,27 | 84,56 | 82,98 | 84,45 | -0,54% | 4.378.095,00 |
| 14.07.2026 | 86,80 | 87,42 | 84,56 | 84,91 | -1,35% | 2.884.369,00 |
| 13.07.2026 | 86,39 | 87,22 | 85,39 | 86,07 | 0,46% | 2.735.747,00 |
| 10.07.2026 | 83,99 | 85,97 | 83,23 | 85,68 | 2,17% | 2.181.754,00 |
| 09.07.2026 | 84,61 | 85,92 | 83,62 | 83,86 | -1,55% | 2.993.084,00 |
| 08.07.2026 | 86,75 | 86,80 | 84,37 | 85,18 | -1,81% | 2.913.623,00 |
| 07.07.2026 | 86,90 | 87,69 | 86,10 | 86,75 | 0,42% | 3.138.183,00 |
| 06.07.2026 | 85,31 | 86,51 | 84,45 | 86,39 | 0,69% | 4.167.266,00 |
| 02.07.2026 | 83,57 | 85,83 | 83,11 | 85,80 | 2,71% | 3.168.142,00 |
| 01.07.2026 | 84,65 | 85,95 | 82,96 | 83,54 | -1,36% | 4.631.688,00 |
| 30.06.2026 | 83,28 | 85,18 | 82,94 | 84,69 | 1,58% | 3.636.504,00 |
| 29.06.2026 | 82,05 | 83,44 | 81,52 | 83,37 | 0,91% | 3.076.427,00 |
| 26.06.2026 | 81,52 | 82,67 | 81,01 | 82,62 | 1,23% | 6.394.930,00 |
| 25.06.2026 | 80,02 | 81,78 | 79,97 | 81,62 | 1,91% | 3.439.868,00 |
| 24.06.2026 | 79,19 | 80,96 | 78,79 | 80,09 | 1,24% | 5.200.150,00 |
| 23.06.2026 | 78,41 | 80,28 | 77,98 | 79,11 | 0,32% | 5.827.922,00 |
| 22.06.2026 | 78,12 | 78,92 | 77,86 | 78,86 | 0,45% | 3.948.460,00 |
| 19.06.2026 | 78,52 | 78,60 | 78,49 | 78,50 | -0,11% | - |
| 18.06.2026 | 77,38 | 79,05 | 76,52 | 78,59 | 1,58% | 13.360.340,00 |
| 17.06.2026 | 76,87 | 78,90 | 76,66 | 77,37 | 0,65% | 4.221.381,00 |
| 16.06.2026 | 75,70 | 77,16 | 75,50 | 76,87 | 1,53% | 4.681.804,00 |
| 15.06.2026 | 75,93 | 77,36 | 75,53 | 75,71 | -0,56% | 4.117.572,00 |
| 12.06.2026 | 75,08 | 76,33 | 75,01 | 76,14 | 1,71% | 4.116.220,00 |
| 11.06.2026 | 75,71 | 75,89 | 74,54 | 74,86 | 0,54% | 4.250.050,00 |
| 10.06.2026 | 75,44 | 75,94 | 74,42 | 74,46 | -0,73% | 4.426.404,00 |
| 09.06.2026 | 75,26 | 75,81 | 74,46 | 75,01 | -1,12% | 4.223.684,00 |
| 08.06.2026 | 76,96 | 77,30 | 75,86 | 75,86 | -1,52% | 4.956.539,00 |
| 05.06.2026 | 77,46 | 78,60 | 76,53 | 77,03 | -0,56% | 3.343.235,00 |
| 04.06.2026 | 77,92 | 78,66 | 76,88 | 77,46 | -0,44% | 3.398.652,00 |
| 03.06.2026 | 77,28 | 79,41 | 77,14 | 77,80 | 0,30% | 3.324.399,00 |
| 02.06.2026 | 77,73 | 78,52 | 77,12 | 77,57 | -0,14% | 2.729.129,00 |
| 01.06.2026 | 78,15 | 78,58 | 77,03 | 77,68 | -0,77% | 2.658.151,00 |
| 29.05.2026 | 80,38 | 80,79 | 78,26 | 78,28 | -2,88% | 6.431.542,00 |
| 28.05.2026 | 80,39 | 81,24 | 79,67 | 80,60 | 0,89% | 2.808.373,00 |
| 27.05.2026 | 78,58 | 80,35 | 78,13 | 79,89 | 1,01% | 3.085.612,00 |
| 26.05.2026 | 79,46 | 80,27 | 79,09 | 79,09 | -0,59% | 2.164.323,00 |
| 22.05.2026 | 79,35 | 80,21 | 79,15 | 79,56 | 0,66% | 2.135.476,00 |
| 21.05.2026 | 78,75 | 79,27 | 78,13 | 79,04 | 0,30% | 3.626.407,00 |
| 20.05.2026 | 78,58 | 80,00 | 78,35 | 78,80 | -0,24% | 3.891.556,00 |