75,030$
1,41%
Echtzeit-Aktienkurs Corteva
Bid:
Ask:
Aktienkurse zur Corteva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 75,08 | 75,43 | 73,80 | 75,01 | 1,38% | 423.332,00 |
| 12.02.2026 | 75,64 | 76,10 | 73,99 | 73,99 | -1,82% | 390.197,00 |
| 11.02.2026 | 74,29 | 75,90 | 74,29 | 75,36 | 1,44% | 343.847,00 |
| 10.02.2026 | 73,90 | 74,62 | 73,88 | 74,29 | 0,94% | 440.549,00 |
| 09.02.2026 | 72,00 | 73,84 | 71,71 | 73,60 | 1,34% | 399.557,00 |
| 06.02.2026 | 73,05 | 73,80 | 72,17 | 72,63 | 0,21% | 367.361,00 |
| 05.02.2026 | 74,05 | 74,55 | 72,32 | 72,47 | -3,49% | 1.237.561,00 |
| 04.02.2026 | 73,62 | 76,63 | 72,79 | 75,09 | 0,07% | 593.572,00 |
| 03.02.2026 | 73,92 | 75,18 | 73,59 | 75,04 | 2,43% | 457.208,00 |
| 02.02.2026 | 72,80 | 73,71 | 72,52 | 73,26 | 0,63% | 162.011,00 |
| 30.01.2026 | 73,47 | 73,69 | 72,25 | 72,80 | -1,46% | 371.962,00 |
| 29.01.2026 | 73,05 | 73,99 | 73,00 | 73,88 | 1,18% | 395.759,00 |
| 28.01.2026 | 73,24 | 73,36 | 72,45 | 73,02 | 0,00% | 242.723,00 |
| 27.01.2026 | 72,99 | 73,32 | 72,58 | 73,02 | 0,53% | 307.519,00 |
| 26.01.2026 | 71,82 | 72,64 | 71,76 | 72,64 | 1,33% | 222.742,00 |
| 23.01.2026 | 72,02 | 72,09 | 71,34 | 71,69 | 0,17% | 221.506,00 |
| 22.01.2026 | 71,99 | 72,30 | 71,29 | 71,57 | 0,11% | 298.613,00 |
| 21.01.2026 | 68,37 | 71,88 | 68,37 | 71,49 | 3,83% | 481.503,00 |
| 20.01.2026 | 69,25 | 69,70 | 68,42 | 68,85 | -1,13% | 248.680,00 |
| 16.01.2026 | 69,78 | 69,96 | 68,95 | 69,64 | -1,18% | 302.577,00 |
| 15.01.2026 | 69,97 | 70,89 | 69,37 | 70,47 | 0,77% | 531.628,00 |
| 14.01.2026 | 68,92 | 70,72 | 68,92 | 69,93 | 1,52% | 437.541,00 |
| 13.01.2026 | 68,27 | 69,25 | 68,27 | 68,88 | 0,55% | 254.287,00 |
| 12.01.2026 | 68,65 | 69,51 | 67,93 | 68,50 | -0,20% | 241.395,00 |
| 09.01.2026 | 69,62 | 70,57 | 68,64 | 68,64 | -2,17% | 318.158,00 |
| 08.01.2026 | 67,67 | 70,39 | 67,67 | 70,17 | 2,36% | 288.129,00 |
| 07.01.2026 | 69,30 | 69,80 | 68,14 | 68,55 | -1,17% | 371.713,00 |
| 06.01.2026 | 68,14 | 69,74 | 67,34 | 69,36 | 2,15% | 439.108,00 |
| 05.01.2026 | 67,51 | 68,38 | 66,71 | 67,90 | 0,13% | 171.163,00 |
| 02.01.2026 | 67,56 | 67,95 | 66,36 | 67,81 | 1,13% | 259.811,00 |
| 31.12.2025 | 67,39 | 67,44 | 67,02 | 67,05 | -0,52% | 242.351,00 |
| 30.12.2025 | 67,99 | 67,99 | 67,28 | 67,40 | -0,37% | 182.335,00 |
| 29.12.2025 | 67,48 | 67,66 | 67,25 | 67,65 | 0,33% | 147.485,00 |
| 26.12.2025 | 67,33 | 67,60 | 67,14 | 67,43 | 0,18% | 129.542,00 |
| 24.12.2025 | 67,15 | 67,57 | 67,03 | 67,31 | 0,25% | 58.076,00 |
| 23.12.2025 | 67,09 | 67,24 | 66,50 | 67,15 | 0,13% | 208.362,00 |
| 22.12.2025 | 66,61 | 67,15 | 66,32 | 67,06 | 1,15% | 138.243,00 |
| 19.12.2025 | 66,64 | 67,21 | 66,17 | 66,30 | -0,97% | 268.201,00 |
| 18.12.2025 | 66,85 | 67,45 | 66,54 | 66,95 | 0,81% | 375.229,00 |
| 17.12.2025 | 65,48 | 66,48 | 65,43 | 66,41 | 1,45% | 368.076,00 |
| 16.12.2025 | 66,20 | 66,20 | 65,32 | 65,46 | -0,65% | 273.563,00 |
| 15.12.2025 | 66,36 | 66,36 | 65,11 | 65,89 | -0,27% | 440.699,00 |
| 12.12.2025 | 66,37 | 66,84 | 65,79 | 66,07 | 0,02% | 188.675,00 |
| 11.12.2025 | 65,10 | 66,81 | 65,10 | 66,06 | 1,51% | 224.544,00 |
| 10.12.2025 | 65,45 | 65,70 | 64,10 | 65,08 | -1,15% | 362.698,00 |
| 09.12.2025 | 65,09 | 65,99 | 65,09 | 65,84 | 1,09% | 500.522,00 |
| 08.12.2025 | 65,54 | 66,17 | 65,06 | 65,13 | -1,31% | 532.579,00 |
| 05.12.2025 | 66,29 | 67,03 | 65,98 | 66,00 | -0,43% | 434.332,00 |
| 04.12.2025 | 65,69 | 66,44 | 65,42 | 66,28 | 1,47% | 398.549,00 |
| 03.12.2025 | 65,79 | 66,22 | 65,27 | 65,32 | -0,44% | 427.233,00 |
| 02.12.2025 | 67,03 | 67,03 | 65,28 | 65,61 | -2,84% | 219.588,00 |
| 01.12.2025 | 67,50 | 67,84 | 66,91 | 67,53 | 0,09% | 59.757,00 |
| 28.11.2025 | 66,80 | 67,71 | 66,77 | 67,47 | 1,18% | 154.865,00 |
| 26.11.2025 | 65,91 | 66,96 | 65,78 | 66,68 | 0,92% | 447.957,00 |
| 25.11.2025 | 65,70 | 66,51 | 65,48 | 66,07 | 0,66% | 355.258,00 |
| 24.11.2025 | 65,42 | 65,73 | 65,10 | 65,64 | 0,20% | 152.119,00 |
| 21.11.2025 | 64,73 | 66,58 | 64,73 | 65,51 | 1,80% | 414.839,00 |
| 20.11.2025 | 64,67 | 65,91 | 64,20 | 64,35 | -0,46% | 347.901,00 |
| 19.11.2025 | 64,59 | 65,00 | 64,06 | 64,65 | 0,16% | 299.516,00 |
| 18.11.2025 | 64,06 | 65,07 | 63,59 | 64,54 | 1,02% | 339.903,00 |
| 17.11.2025 | 66,39 | 66,39 | 63,85 | 63,89 | -3,11% | 219.175,00 |
| 14.11.2025 | 66,10 | 66,82 | 65,87 | 65,94 | -0,35% | 280.287,00 |
| 13.11.2025 | 66,82 | 67,00 | 66,14 | 66,17 | -0,46% | 366.442,00 |
| 12.11.2025 | 65,62 | 66,87 | 65,62 | 66,48 | 1,17% | 291.259,00 |
| 11.11.2025 | 65,35 | 66,13 | 65,15 | 65,71 | 0,24% | 334.416,00 |
| 10.11.2025 | 64,49 | 65,97 | 64,11 | 65,55 | 2,28% | 204.942,00 |
| 07.11.2025 | 63,16 | 64,17 | 62,74 | 64,09 | 1,53% | 368.724,00 |
| 06.11.2025 | 63,67 | 63,73 | 62,53 | 63,13 | -0,83% | 569.606,00 |
| 05.11.2025 | 63,92 | 64,82 | 63,06 | 63,66 | 1,85% | 740.171,00 |
| 04.11.2025 | 61,90 | 62,92 | 61,26 | 62,50 | 0,79% | 537.512,00 |
| 03.11.2025 | 61,07 | 62,04 | 60,54 | 62,01 | 0,81% | 251.041,00 |
| 31.10.2025 | 61,70 | 62,21 | 61,01 | 61,51 | -0,27% | 450.535,00 |
| 30.10.2025 | 62,34 | 62,61 | 60,93 | 61,68 | -2,38% | 569.309,00 |
| 29.10.2025 | 63,24 | 63,45 | 62,75 | 63,18 | -0,44% | 355.865,00 |
| 28.10.2025 | 63,62 | 63,88 | 63,21 | 63,46 | -0,74% | 280.141,00 |
| 27.10.2025 | 63,73 | 64,55 | 63,67 | 63,93 | 0,46% | 249.641,00 |
| 24.10.2025 | 63,48 | 63,95 | 63,44 | 63,64 | 0,28% | 245.713,00 |
| 23.10.2025 | 63,14 | 63,92 | 63,04 | 63,47 | 0,58% | 334.422,00 |
| 22.10.2025 | 62,12 | 63,22 | 62,01 | 63,10 | 1,83% | 429.607,00 |
| 21.10.2025 | 61,98 | 62,31 | 61,68 | 61,97 | 0,90% | 373.333,00 |
| 17.10.2025 | 61,00 | 62,05 | 60,98 | 61,41 | 0,36% | 309.185,00 |
| 16.10.2025 | 62,11 | 62,25 | 61,15 | 61,19 | -1,16% | 445.841,00 |
| 15.10.2025 | 62,80 | 62,84 | 61,87 | 61,91 | -1,19% | 320.817,00 |
| 14.10.2025 | 62,35 | 62,77 | 62,09 | 62,66 | -0,01% | 472.216,00 |
| 13.10.2025 | 62,21 | 63,03 | 61,99 | 62,66 | 1,31% | 112.324,00 |
| 10.10.2025 | 62,91 | 63,11 | 61,83 | 61,85 | -1,44% | 295.386,00 |
| 09.10.2025 | 63,30 | 63,87 | 62,57 | 62,76 | -0,56% | 217.414,00 |
| 08.10.2025 | 65,90 | 65,90 | 62,83 | 63,11 | -3,71% | 493.087,00 |
| 07.10.2025 | 64,40 | 65,59 | 63,82 | 65,54 | 1,94% | 374.777,00 |
| 06.10.2025 | 63,61 | 65,05 | 63,42 | 64,30 | 1,46% | 218.361,00 |
| 03.10.2025 | 62,87 | 63,65 | 62,52 | 63,37 | -0,16% | 448.775,00 |
| 02.10.2025 | 62,50 | 63,66 | 60,60 | 63,47 | 3,27% | 1.011.481,00 |
| 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 |