61,470$
-9,11%
Echtzeit-Aktienkurs Corteva
Bid:
Ask:
Aktienkurse zur Corteva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 66,90 | 66,90 | 60,71 | 61,47 | -9,11% | 12.154.957,00 |
| 30.09.2025 | 67,93 | 67,95 | 67,19 | 67,63 | -0,21% | 4.700.810,00 |
| 29.09.2025 | 68,40 | 68,67 | 67,55 | 67,77 | -0,47% | 5.110.874,00 |
| 26.09.2025 | 67,43 | 68,12 | 67,19 | 68,09 | 1,51% | 4.507.163,00 |
| 25.09.2025 | 69,85 | 69,99 | 65,91 | 67,08 | -3,63% | 7.142.918,00 |
| 24.09.2025 | 69,69 | 70,34 | 69,45 | 69,61 | 0,19% | 3.403.429,00 |
| 23.09.2025 | 69,83 | 70,56 | 69,44 | 69,48 | -0,39% | 3.352.475,00 |
| 22.09.2025 | 70,47 | 70,48 | 69,74 | 69,75 | -1,57% | 2.502.868,00 |
| 19.09.2025 | 70,57 | 71,02 | 70,39 | 70,86 | 0,28% | 11.938.305,00 |
| 18.09.2025 | 71,02 | 71,02 | 70,13 | 70,66 | 0,03% | 5.334.488,00 |
| 17.09.2025 | 70,28 | 71,10 | 69,77 | 70,64 | 1,09% | 3.466.277,00 |
| 16.09.2025 | 70,01 | 70,40 | 69,45 | 69,88 | -0,27% | 5.051.768,00 |
| 15.09.2025 | 73,89 | 74,50 | 69,28 | 70,07 | -5,68% | 8.798.817,00 |
| 12.09.2025 | 72,90 | 75,91 | 72,33 | 74,29 | 1,78% | 6.555.381,00 |
| 11.09.2025 | 71,81 | 73,11 | 71,59 | 72,99 | 1,69% | 2.733.362,00 |
| 10.09.2025 | 72,34 | 72,81 | 71,56 | 71,78 | -0,99% | 2.739.311,00 |
| 09.09.2025 | 73,02 | 73,66 | 72,00 | 72,50 | -0,62% | 3.181.849,00 |
| 08.09.2025 | 72,03 | 73,03 | 71,70 | 72,95 | 0,90% | 4.177.482,00 |
| 05.09.2025 | 72,53 | 72,73 | 71,39 | 72,30 | -0,48% | 3.172.987,00 |
| 04.09.2025 | 72,39 | 72,81 | 72,01 | 72,65 | 0,36% | 2.805.410,00 |
| 03.09.2025 | 73,51 | 73,70 | 72,35 | 72,39 | -2,07% | 3.095.387,00 |
| 02.09.2025 | 73,63 | 74,04 | 73,30 | 73,92 | -0,36% | 3.241.088,00 |
| 29.08.2025 | 74,23 | 74,63 | 74,06 | 74,19 | -0,17% | 4.034.995,00 |
| 28.08.2025 | 75,04 | 75,16 | 73,39 | 74,32 | -0,95% | 3.922.828,00 |
| 27.08.2025 | 73,80 | 75,12 | 73,61 | 75,03 | 1,47% | 4.834.931,00 |
| 26.08.2025 | 73,11 | 73,96 | 72,13 | 73,94 | 0,46% | 6.801.083,00 |
| 25.08.2025 | 73,30 | 73,83 | 72,90 | 73,60 | 0,31% | 3.260.381,00 |
| 22.08.2025 | 73,03 | 73,58 | 72,70 | 73,37 | 0,53% | 2.646.109,00 |
| 21.08.2025 | 72,63 | 73,27 | 72,56 | 72,98 | 0,03% | 2.602.955,00 |
| 20.08.2025 | 72,50 | 73,17 | 72,33 | 72,96 | 0,77% | 3.033.446,00 |
| 19.08.2025 | 72,29 | 72,48 | 71,87 | 72,40 | 0,15% | 2.720.836,00 |
| 18.08.2025 | 71,77 | 72,65 | 71,66 | 72,29 | 0,74% | 2.798.157,00 |
| 15.08.2025 | 71,82 | 72,24 | 71,60 | 71,76 | -0,15% | 2.595.055,00 |
| 14.08.2025 | 71,94 | 72,17 | 71,35 | 71,87 | -0,64% | 3.204.962,00 |
| 13.08.2025 | 72,04 | 72,40 | 70,84 | 72,33 | 1,83% | 4.632.951,00 |
| 12.08.2025 | 72,74 | 73,00 | 70,82 | 71,03 | -1,97% | 5.464.617,00 |
| 11.08.2025 | 71,00 | 72,56 | 70,96 | 72,46 | 2,19% | 5.461.141,00 |
| 08.08.2025 | 71,18 | 71,30 | 70,27 | 70,91 | -0,20% | 5.447.426,00 |
| 07.08.2025 | 70,51 | 71,47 | 68,70 | 71,05 | -0,17% | 7.295.753,00 |
| 06.08.2025 | 72,26 | 72,31 | 71,06 | 71,17 | -1,58% | 4.545.111,00 |
| 05.08.2025 | 72,37 | 72,71 | 71,80 | 72,31 | 0,54% | 3.723.719,00 |
| 04.08.2025 | 71,55 | 72,01 | 71,33 | 71,92 | 1,05% | 3.932.041,00 |
| 01.08.2025 | 71,83 | 71,83 | 70,58 | 71,17 | -1,33% | 4.769.772,00 |
| 31.07.2025 | 71,78 | 72,30 | 71,67 | 72,13 | 0,21% | 4.823.510,00 |
| 30.07.2025 | 72,72 | 72,85 | 71,71 | 71,98 | -1,23% | 4.960.394,00 |
| 29.07.2025 | 72,83 | 73,08 | 72,48 | 72,88 | 0,66% | 2.627.351,00 |
| 28.07.2025 | 72,84 | 73,23 | 72,27 | 72,40 | -1,40% | 2.310.785,00 |
| 25.07.2025 | 72,55 | 73,50 | 72,55 | 73,43 | 0,42% | 2.535.240,00 |
| 24.07.2025 | 73,51 | 73,80 | 72,67 | 73,12 | -1,06% | 3.129.716,00 |
| 23.07.2025 | 73,79 | 74,31 | 73,63 | 73,90 | 0,20% | 3.822.100,00 |
| 22.07.2025 | 73,15 | 74,30 | 73,01 | 73,75 | 1,03% | 3.657.351,00 |
| 21.07.2025 | 73,22 | 73,80 | 72,83 | 73,00 | -0,07% | 2.654.735,00 |
| 18.07.2025 | 73,14 | 73,59 | 72,49 | 73,05 | -0,16% | 3.685.829,00 |
| 17.07.2025 | 73,02 | 73,54 | 72,66 | 73,17 | 0,26% | 2.687.837,00 |
| 16.07.2025 | 72,30 | 73,04 | 71,78 | 72,98 | 1,23% | 4.033.749,00 |
| 15.07.2025 | 73,07 | 73,42 | 71,93 | 72,09 | -1,40% | 5.671.221,00 |
| 14.07.2025 | 73,57 | 74,20 | 73,04 | 73,11 | -0,63% | 2.840.516,00 |
| 11.07.2025 | 74,45 | 74,45 | 73,36 | 73,57 | -1,68% | 4.373.972,00 |
| 10.07.2025 | 75,64 | 76,07 | 74,63 | 74,83 | -1,80% | 4.417.487,00 |
| 09.07.2025 | 76,28 | 76,67 | 74,86 | 76,20 | -0,33% | 6.566.355,00 |
| 08.07.2025 | 76,87 | 77,24 | 75,99 | 76,45 | -0,17% | 3.004.044,00 |
| 07.07.2025 | 76,92 | 77,33 | 76,12 | 76,58 | -0,70% | 2.460.352,00 |
| 03.07.2025 | 76,92 | 77,41 | 76,71 | 77,12 | 0,16% | 1.419.340,00 |
| 02.07.2025 | 75,40 | 77,04 | 75,27 | 77,00 | 2,52% | 3.284.718,00 |
| 01.07.2025 | 74,51 | 75,22 | 74,10 | 75,11 | 0,78% | 3.478.442,00 |
| 30.06.2025 | 74,06 | 74,62 | 73,70 | 74,53 | 0,19% | 3.201.540,00 |
| 27.06.2025 | 74,33 | 74,80 | 73,88 | 74,39 | 0,12% | 5.266.594,00 |
| 26.06.2025 | 73,96 | 75,05 | 73,63 | 74,30 | 1,45% | 5.639.362,00 |
| 25.06.2025 | 73,22 | 73,66 | 72,94 | 73,24 | -0,07% | 4.856.213,00 |
| 24.06.2025 | 74,28 | 74,56 | 73,29 | 73,29 | -1,54% | 4.611.551,00 |
| 23.06.2025 | 73,79 | 74,96 | 73,50 | 74,44 | 0,98% | 4.462.847,00 |
| 20.06.2025 | 74,08 | 74,64 | 72,87 | 73,72 | -0,54% | 14.516.008,00 |
| 18.06.2025 | 74,04 | 74,84 | 74,04 | 74,12 | -0,12% | 3.721.924,00 |
| 17.06.2025 | 74,16 | 74,63 | 73,62 | 74,21 | 0,03% | 5.031.746,00 |
| 16.06.2025 | 72,80 | 74,19 | 72,62 | 74,19 | 2,43% | 3.167.195,00 |
| 13.06.2025 | 72,22 | 72,91 | 71,93 | 72,43 | -0,12% | 3.344.789,00 |
| 12.06.2025 | 72,00 | 72,53 | 71,30 | 72,52 | 0,62% | 5.516.518,00 |
| 11.06.2025 | 71,78 | 72,14 | 71,50 | 72,07 | 0,73% | 8.110.139,00 |
| 10.06.2025 | 72,03 | 72,40 | 71,41 | 71,55 | -0,64% | 3.491.486,00 |
| 09.06.2025 | 71,96 | 72,30 | 71,16 | 72,01 | 0,52% | 2.853.762,00 |
| 06.06.2025 | 71,42 | 72,24 | 71,42 | 71,64 | 0,62% | 2.853.520,00 |
| 05.06.2025 | 71,48 | 71,80 | 71,13 | 71,20 | -0,25% | 3.278.175,00 |
| 04.06.2025 | 71,42 | 71,88 | 71,24 | 71,38 | 0,27% | 2.776.344,00 |
| 03.06.2025 | 70,65 | 71,31 | 70,19 | 71,19 | 0,34% | 3.467.790,00 |
| 02.06.2025 | 70,69 | 71,11 | 70,15 | 70,95 | 0,21% | 3.578.298,00 |
| 30.05.2025 | 69,72 | 71,01 | 69,21 | 70,80 | 1,56% | 5.448.723,00 |
| 29.05.2025 | 70,16 | 70,28 | 69,40 | 69,71 | -0,87% | 3.161.987,00 |
| 28.05.2025 | 70,49 | 70,71 | 69,95 | 70,32 | -0,13% | 2.439.761,00 |
| 27.05.2025 | 69,43 | 70,44 | 69,41 | 70,41 | 1,95% | 4.531.379,00 |
| 23.05.2025 | 68,41 | 69,24 | 67,93 | 69,06 | 0,69% | 2.541.589,00 |
| 22.05.2025 | 68,20 | 68,98 | 68,17 | 68,59 | -0,54% | 2.081.780,00 |
| 21.05.2025 | 68,71 | 69,42 | 68,62 | 68,96 | -0,32% | 2.414.893,00 |
| 20.05.2025 | 68,74 | 69,22 | 68,39 | 69,18 | 0,54% | 3.265.457,00 |
| 19.05.2025 | 68,13 | 69,09 | 68,13 | 68,81 | 0,29% | 4.995.013,00 |
| 16.05.2025 | 68,28 | 68,78 | 67,93 | 68,61 | 0,47% | 3.051.613,00 |
| 15.05.2025 | 67,51 | 68,47 | 67,28 | 68,29 | 1,04% | 2.668.523,00 |
| 14.05.2025 | 67,43 | 67,81 | 66,71 | 67,59 | -0,46% | 3.810.800,00 |
| 13.05.2025 | 68,57 | 68,65 | 67,79 | 67,90 | -0,09% | 3.441.860,00 |
| 12.05.2025 | 69,13 | 69,28 | 67,45 | 67,96 | 0,25% | 3.401.432,00 |
| 09.05.2025 | 66,80 | 67,93 | 66,57 | 67,79 | 1,39% | 3.264.860,00 |