61,510$
-9,04%
Echtzeit-Aktienkurs Corteva
Bid:
Ask:
Aktienkurse zur Corteva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 68,17 | 68,25 | 60,71 | 61,46 | -9,11% | 1.075.772,00 |
| 30.09.2025 | 67,77 | 67,85 | 67,21 | 67,62 | -0,24% | 322.006,00 |
| 29.09.2025 | 68,45 | 68,65 | 67,56 | 67,78 | -0,41% | 205.084,00 |
| 26.09.2025 | 67,09 | 68,11 | 67,08 | 68,06 | 1,51% | 338.587,00 |
| 25.09.2025 | 69,61 | 69,94 | 66,00 | 67,05 | -3,61% | 683.570,00 |
| 24.09.2025 | 69,64 | 70,34 | 69,46 | 69,56 | 0,16% | 210.901,00 |
| 23.09.2025 | 69,75 | 70,51 | 69,44 | 69,45 | -0,46% | 263.980,00 |
| 22.09.2025 | 70,86 | 70,86 | 69,74 | 69,77 | -1,34% | 148.182,00 |
| 19.09.2025 | 70,89 | 70,98 | 70,40 | 70,72 | 0,04% | 324.568,00 |
| 18.09.2025 | 70,86 | 70,96 | 70,12 | 70,69 | 0,15% | 378.996,00 |
| 17.09.2025 | 70,01 | 71,07 | 69,96 | 70,59 | 0,98% | 374.499,00 |
| 16.09.2025 | 70,10 | 70,35 | 69,47 | 69,90 | -0,28% | 443.451,00 |
| 15.09.2025 | 75,00 | 75,00 | 69,28 | 70,10 | -5,66% | 631.427,00 |
| 12.09.2025 | 73,05 | 75,90 | 72,32 | 74,30 | 1,68% | 1.013.966,00 |
| 11.09.2025 | 72,27 | 73,10 | 71,66 | 73,07 | 1,78% | 380.673,00 |
| 10.09.2025 | 72,50 | 72,81 | 71,57 | 71,79 | -0,92% | 179.049,00 |
| 09.09.2025 | 73,30 | 73,52 | 72,01 | 72,46 | -0,67% | 208.938,00 |
| 08.09.2025 | 72,21 | 72,98 | 71,71 | 72,95 | 0,93% | 126.916,00 |
| 05.09.2025 | 72,99 | 72,99 | 71,38 | 72,28 | -0,48% | 235.990,00 |
| 04.09.2025 | 72,34 | 72,80 | 72,06 | 72,63 | 0,30% | 267.323,00 |
| 03.09.2025 | 73,61 | 73,67 | 72,36 | 72,41 | -2,03% | 312.514,00 |
| 02.09.2025 | 73,85 | 74,03 | 73,30 | 73,91 | -0,41% | 357.942,00 |
| 29.08.2025 | 73,98 | 74,62 | 73,98 | 74,22 | -0,10% | 294.336,00 |
| 28.08.2025 | 75,05 | 75,22 | 73,40 | 74,29 | -0,96% | 262.747,00 |
| 27.08.2025 | 73,94 | 75,11 | 73,53 | 75,01 | 1,45% | 369.408,00 |
| 26.08.2025 | 73,71 | 73,96 | 72,13 | 73,94 | 0,46% | 400.564,00 |
| 25.08.2025 | 73,43 | 73,82 | 72,91 | 73,61 | 0,40% | 215.481,00 |
| 22.08.2025 | 73,41 | 73,56 | 72,70 | 73,31 | 0,47% | 235.456,00 |
| 21.08.2025 | 72,73 | 73,26 | 72,40 | 72,97 | 0,21% | 223.795,00 |
| 20.08.2025 | 72,29 | 73,15 | 72,29 | 72,82 | 0,68% | 319.976,00 |
| 19.08.2025 | 72,32 | 72,49 | 71,88 | 72,33 | 0,07% | 510.967,00 |
| 18.08.2025 | 71,75 | 72,65 | 71,66 | 72,28 | 0,72% | 209.216,00 |
| 15.08.2025 | 72,00 | 72,20 | 71,61 | 71,76 | -0,15% | 218.039,00 |
| 14.08.2025 | 72,07 | 72,16 | 71,36 | 71,87 | -0,67% | 314.525,00 |
| 13.08.2025 | 72,01 | 72,39 | 70,84 | 72,36 | 1,87% | 398.365,00 |
| 12.08.2025 | 72,72 | 72,85 | 70,82 | 71,03 | -1,99% | 536.111,00 |
| 11.08.2025 | 71,27 | 72,57 | 70,92 | 72,47 | 2,21% | 274.725,00 |
| 08.08.2025 | 71,47 | 71,47 | 70,29 | 70,90 | -0,11% | 505.706,00 |
| 07.08.2025 | 70,86 | 71,47 | 68,74 | 70,98 | -0,17% | 666.721,00 |
| 06.08.2025 | 71,84 | 72,28 | 71,06 | 71,10 | -1,61% | 644.600,00 |
| 05.08.2025 | 72,61 | 72,71 | 71,78 | 72,26 | 0,47% | 404.472,00 |
| 04.08.2025 | 71,42 | 72,01 | 71,33 | 71,92 | 1,18% | 179.815,00 |
| 01.08.2025 | 72,06 | 72,06 | 70,58 | 71,08 | -1,45% | 508.241,00 |
| 31.07.2025 | 71,62 | 72,27 | 71,62 | 72,13 | 0,22% | 391.460,00 |
| 30.07.2025 | 72,72 | 72,72 | 71,73 | 71,97 | -1,26% | 446.698,00 |
| 29.07.2025 | 72,70 | 73,08 | 72,50 | 72,89 | 0,70% | 237.673,00 |
| 28.07.2025 | 73,43 | 73,43 | 72,27 | 72,38 | -1,39% | 149.038,00 |
| 25.07.2025 | 72,83 | 73,50 | 72,72 | 73,40 | 0,42% | 181.208,00 |
| 24.07.2025 | 73,38 | 73,80 | 72,76 | 73,09 | -1,10% | 376.997,00 |
| 23.07.2025 | 73,79 | 74,31 | 73,66 | 73,90 | 0,22% | 310.371,00 |
| 22.07.2025 | 73,29 | 74,28 | 73,15 | 73,74 | 1,06% | 271.294,00 |
| 21.07.2025 | 72,88 | 73,78 | 72,84 | 72,97 | -0,10% | 153.319,00 |
| 18.07.2025 | 73,14 | 73,58 | 72,49 | 73,04 | -0,23% | 294.019,00 |
| 17.07.2025 | 72,80 | 73,50 | 72,68 | 73,21 | 0,30% | 287.816,00 |
| 16.07.2025 | 71,90 | 73,02 | 71,77 | 72,99 | 1,28% | 371.490,00 |
| 15.07.2025 | 73,36 | 73,36 | 71,95 | 72,07 | -1,41% | 447.175,00 |
| 14.07.2025 | 73,25 | 74,19 | 73,04 | 73,10 | -0,54% | 149.792,00 |
| 11.07.2025 | 74,01 | 74,39 | 73,38 | 73,50 | -1,78% | 379.173,00 |
| 10.07.2025 | 75,97 | 75,97 | 74,63 | 74,83 | -1,81% | 463.581,00 |
| 09.07.2025 | 76,36 | 76,58 | 74,87 | 76,21 | -0,29% | 483.070,00 |
| 08.07.2025 | 77,09 | 77,22 | 75,99 | 76,43 | -0,21% | 384.125,00 |
| 07.07.2025 | 77,25 | 77,39 | 76,14 | 76,59 | -0,16% | 220.529,00 |
| 03.07.2025 | 77,22 | 77,40 | 76,71 | 76,71 | -0,36% | 120.909,00 |
| 02.07.2025 | 75,25 | 77,04 | 75,11 | 76,99 | 2,65% | 310.008,00 |
| 01.07.2025 | 74,50 | 75,21 | 74,32 | 75,00 | 0,73% | 296.709,00 |
| 30.06.2025 | 74,39 | 74,61 | 73,73 | 74,46 | 0,07% | 122.551,00 |
| 27.06.2025 | 74,30 | 74,80 | 73,88 | 74,41 | 0,08% | 249.519,00 |
| 26.06.2025 | 73,78 | 75,02 | 73,78 | 74,35 | 1,43% | 414.758,00 |
| 25.06.2025 | 72,94 | 73,65 | 72,92 | 73,30 | 0,00% | 284.911,00 |
| 24.06.2025 | 74,44 | 74,54 | 73,30 | 73,30 | -1,52% | 411.497,00 |
| 23.06.2025 | 73,79 | 74,94 | 73,79 | 74,43 | 0,98% | 169.388,00 |
| 20.06.2025 | 74,03 | 74,66 | 72,93 | 73,71 | -0,57% | 731.678,00 |
| 18.06.2025 | 73,99 | 74,83 | 73,82 | 74,13 | -0,09% | 450.985,00 |
| 17.06.2025 | 74,19 | 74,61 | 73,61 | 74,20 | 0,01% | 517.189,00 |
| 16.06.2025 | 72,68 | 74,19 | 72,68 | 74,19 | 2,39% | 281.545,00 |
| 13.06.2025 | 72,22 | 72,91 | 71,94 | 72,46 | -0,07% | 313.148,00 |
| 12.06.2025 | 71,21 | 72,52 | 71,21 | 72,51 | 0,62% | 428.684,00 |
| 11.06.2025 | 71,95 | 72,13 | 71,53 | 72,06 | 0,72% | 546.378,00 |
| 10.06.2025 | 72,03 | 72,35 | 71,41 | 71,55 | -0,65% | 323.052,00 |
| 09.06.2025 | 72,00 | 72,30 | 71,17 | 72,01 | 0,52% | 161.898,00 |
| 06.06.2025 | 71,79 | 72,25 | 71,56 | 71,64 | 0,63% | 345.188,00 |
| 05.06.2025 | 71,70 | 71,77 | 71,16 | 71,19 | -0,27% | 312.906,00 |
| 04.06.2025 | 71,40 | 71,88 | 71,34 | 71,38 | 0,27% | 242.612,00 |
| 03.06.2025 | 70,59 | 71,31 | 70,21 | 71,19 | 0,32% | 269.307,00 |
| 02.06.2025 | 70,42 | 71,11 | 70,17 | 70,97 | 0,28% | 261.611,00 |
| 30.05.2025 | 69,47 | 71,01 | 69,25 | 70,77 | 1,54% | 319.930,00 |
| 29.05.2025 | 70,50 | 70,50 | 69,42 | 69,69 | -0,90% | 420.049,00 |
| 28.05.2025 | 70,51 | 70,62 | 69,95 | 70,32 | -0,13% | 291.285,00 |
| 27.05.2025 | 69,43 | 70,43 | 69,41 | 70,41 | 1,97% | 324.910,00 |
| 23.05.2025 | 68,44 | 69,23 | 67,73 | 69,05 | 0,69% | 342.433,00 |
| 22.05.2025 | 68,79 | 68,96 | 68,18 | 68,58 | -0,51% | 210.744,00 |
| 21.05.2025 | 69,18 | 69,44 | 68,01 | 68,93 | -0,33% | 294.466,00 |
| 20.05.2025 | 68,61 | 69,21 | 68,48 | 69,16 | 0,51% | 366.808,00 |
| 19.05.2025 | 68,30 | 69,08 | 68,16 | 68,81 | 0,29% | 386.948,00 |
| 16.05.2025 | 68,29 | 68,78 | 67,94 | 68,61 | 0,59% | 324.123,00 |
| 15.05.2025 | 67,59 | 68,46 | 67,28 | 68,21 | 0,93% | 346.632,00 |
| 14.05.2025 | 66,98 | 67,80 | 66,72 | 67,58 | -0,49% | 452.863,00 |
| 13.05.2025 | 68,24 | 68,66 | 67,79 | 67,91 | -0,06% | 472.918,00 |
| 12.05.2025 | 69,07 | 69,42 | 67,45 | 67,95 | 0,24% | 468.634,00 |
| 09.05.2025 | 66,70 | 67,93 | 66,57 | 67,79 | 1,35% | 326.972,00 |