58,360€
7,89%
Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 55,48 | 57,95 | 54,09 | 57,78 | 6,35% | 213,00 |
| 20.11.2024 | 52,43 | 54,33 | 52,43 | 54,33 | -1,22% | 5,00 |
| 19.11.2024 | 51,68 | 55,00 | 51,68 | 55,00 | 8,33% | 35,00 |
| 18.11.2024 | 51,58 | 51,58 | 50,77 | 50,77 | -4,21% | 333,00 |
| 15.11.2024 | 52,16 | 53,78 | 52,16 | 53,00 | -2,03% | 866,00 |
| 14.11.2024 | 53,33 | 54,10 | 52,79 | 54,10 | 4,08% | 213,00 |
| 13.11.2024 | 52,70 | 52,70 | 51,98 | 51,98 | -2,38% | - |
| 12.11.2024 | 53,44 | 53,44 | 53,25 | 53,25 | -2,37% | 180,00 |
| 11.11.2024 | 53,53 | 54,54 | 53,49 | 54,54 | 2,63% | 56,00 |
| 08.11.2024 | 52,54 | 53,14 | 52,26 | 53,14 | 5,33% | 430,00 |
| 07.11.2024 | 50,40 | 50,45 | 50,40 | 50,45 | -12,58% | 300,00 |
| 06.11.2024 | 57,00 | 60,00 | 56,79 | 57,71 | 4,41% | 100,00 |
| 05.11.2024 | 54,52 | 55,27 | 54,52 | 55,27 | 1,94% | - |
| 04.11.2024 | 54,83 | 54,83 | 54,22 | 54,22 | -2,94% | - |
| 01.11.2024 | 54,80 | 55,86 | 54,39 | 55,86 | -0,14% | - |
| 31.10.2024 | 55,85 | 55,94 | 54,63 | 55,94 | -1,57% | - |
| 30.10.2024 | 54,36 | 56,83 | 54,36 | 56,83 | 1,23% | 256,00 |
| 29.10.2024 | 55,56 | 56,14 | 54,85 | 56,14 | 0,68% | 42,00 |
| 28.10.2024 | 54,85 | 55,76 | 54,29 | 55,76 | 1,49% | 70,00 |
| 25.10.2024 | 55,60 | 55,60 | 54,94 | 54,94 | -0,51% | 8,00 |
| 24.10.2024 | 54,46 | 55,22 | 54,46 | 55,22 | 2,96% | - |
| 23.10.2024 | 55,00 | 55,00 | 53,63 | 53,63 | -1,75% | 200,00 |
| 22.10.2024 | 54,00 | 54,59 | 53,84 | 54,59 | 2,72% | - |
| 21.10.2024 | 52,99 | 53,14 | 52,99 | 53,14 | -2,68% | 101,00 |
| 18.10.2024 | 53,84 | 54,70 | 53,84 | 54,61 | 1,99% | - |
| 17.10.2024 | 53,26 | 53,54 | 53,26 | 53,54 | 5,15% | 533,00 |
| 16.10.2024 | 51,43 | 51,43 | 50,92 | 50,92 | -0,68% | - |
| 15.10.2024 | 51,49 | 51,49 | 51,27 | 51,27 | -1,10% | - |
| 14.10.2024 | 51,07 | 51,84 | 50,28 | 51,84 | 2,39% | 521,00 |
| 11.10.2024 | 50,63 | 50,63 | 50,63 | 50,63 | -0,84% | 81,00 |
| 10.10.2024 | 50,63 | 51,06 | 50,63 | 51,06 | -0,97% | 525,00 |
| 09.10.2024 | 50,58 | 51,56 | 50,18 | 51,56 | 1,94% | 291,00 |
| 08.10.2024 | 50,86 | 50,86 | 50,58 | 50,58 | -1,48% | - |
| 07.10.2024 | 52,10 | 52,10 | 51,34 | 51,34 | -0,87% | 48,00 |
| 04.10.2024 | 51,79 | 51,79 | 51,79 | 51,79 | 0,00% | - |
| 03.10.2024 | 51,79 | 51,79 | 51,79 | 51,79 | -1,76% | - |
| 02.10.2024 | 51,64 | 52,72 | 50,53 | 52,72 | 1,44% | 43,00 |
| 01.10.2024 | 50,31 | 51,97 | 50,31 | 51,97 | 3,30% | - |
| 30.09.2024 | 54,16 | 54,16 | 50,31 | 50,31 | -3,55% | 40,00 |
| 27.09.2024 | 50,53 | 52,16 | 50,53 | 52,16 | 3,45% | 97,00 |
| 26.09.2024 | 50,10 | 50,42 | 50,10 | 50,42 | 0,64% | - |
| 25.09.2024 | 50,96 | 50,96 | 50,10 | 50,10 | -0,63% | 26,00 |
| 24.09.2024 | 50,86 | 50,86 | 50,42 | 50,42 | 0,46% | 16,00 |
| 23.09.2024 | 50,28 | 50,77 | 50,19 | 50,19 | -2,69% | - |
| 20.09.2024 | 51,49 | 51,58 | 51,49 | 51,58 | 1,18% | - |
| 19.09.2024 | 49,37 | 50,98 | 49,37 | 50,98 | -0,06% | 57,00 |
| 18.09.2024 | 50,09 | 51,01 | 50,09 | 51,01 | 0,63% | 289,00 |
| 17.09.2024 | 48,93 | 50,69 | 48,93 | 50,69 | -0,61% | 85,00 |
| 16.09.2024 | 49,43 | 51,00 | 49,43 | 51,00 | 0,51% | 97,00 |
| 13.09.2024 | 50,14 | 50,75 | 49,84 | 50,74 | 4,68% | - |
| 12.09.2024 | 48,47 | 48,47 | 48,47 | 48,47 | 0,00% | - |
| 11.09.2024 | 48,47 | 48,47 | 48,47 | 48,47 | -3,43% | - |
| 10.09.2024 | 50,12 | 50,46 | 49,94 | 50,19 | 3,85% | - |
| 09.09.2024 | 48,33 | 48,33 | 48,33 | 48,33 | 0,89% | - |
| 06.09.2024 | 47,91 | 47,91 | 47,91 | 47,91 | -1,39% | - |
| 05.09.2024 | 48,58 | 48,58 | 48,58 | 48,58 | -2,66% | 20,00 |
| 04.09.2024 | 50,48 | 50,60 | 49,78 | 49,91 | -0,11% | - |
| 03.09.2024 | 50,12 | 50,12 | 49,96 | 49,96 | -1,56% | - |
| 02.09.2024 | 50,17 | 50,75 | 50,17 | 50,75 | 0,89% | 33,00 |
| 30.08.2024 | 50,30 | 50,30 | 50,30 | 50,30 | 0,92% | - |
| 29.08.2024 | 49,04 | 49,84 | 49,04 | 49,84 | 3,38% | - |
| 28.08.2024 | 47,97 | 48,21 | 47,97 | 48,21 | -0,84% | - |
| 27.08.2024 | 48,56 | 48,62 | 48,56 | 48,62 | -2,22% | - |
| 26.08.2024 | 48,02 | 49,73 | 48,02 | 49,73 | 4,31% | 475,00 |
| 23.08.2024 | 47,50 | 48,23 | 47,50 | 47,67 | 2,07% | - |
| 22.08.2024 | 46,71 | 46,71 | 46,71 | 46,71 | 0,00% | - |
| 21.08.2024 | 47,41 | 47,41 | 46,71 | 46,71 | -1,48% | 486,00 |
| 20.08.2024 | 48,13 | 48,13 | 47,41 | 47,41 | 1,00% | - |
| 19.08.2024 | 47,29 | 47,29 | 46,94 | 46,94 | 1,77% | - |
| 16.08.2024 | 46,66 | 46,66 | 46,12 | 46,12 | -0,81% | - |
| 15.08.2024 | 46,51 | 46,51 | 46,50 | 46,50 | 2,03% | 45,00 |
| 14.08.2024 | 45,54 | 45,57 | 45,54 | 45,57 | -1,31% | - |
| 13.08.2024 | 45,63 | 46,18 | 45,63 | 46,18 | 1,19% | - |
| 12.08.2024 | 45,74 | 45,74 | 45,63 | 45,63 | -0,12% | - |
| 09.08.2024 | 45,69 | 45,69 | 45,69 | 45,69 | -0,03% | - |
| 08.08.2024 | 45,70 | 45,70 | 45,70 | 45,70 | -0,04% | - |
| 07.08.2024 | 46,34 | 46,34 | 45,72 | 45,72 | -1,34% | 222,00 |
| 06.08.2024 | 45,34 | 47,67 | 45,34 | 46,34 | 1,19% | 200,00 |
| 05.08.2024 | 44,60 | 45,80 | 44,60 | 45,80 | -1,29% | 410,00 |
| 02.08.2024 | 48,50 | 48,50 | 46,40 | 46,40 | -6,64% | 50,00 |
| 01.08.2024 | 49,32 | 49,70 | 48,53 | 49,70 | -2,23% | 89,00 |
| 31.07.2024 | 49,99 | 50,83 | 49,99 | 50,83 | 1,68% | 100,00 |
| 30.07.2024 | 49,99 | 49,99 | 49,99 | 49,99 | -1,28% | 32,00 |
| 29.07.2024 | 49,75 | 50,64 | 49,75 | 50,64 | 2,34% | 21,00 |
| 26.07.2024 | 48,75 | 49,48 | 48,75 | 49,48 | 2,52% | - |
| 25.07.2024 | 48,31 | 48,31 | 48,27 | 48,27 | -0,09% | - |
| 24.07.2024 | 49,00 | 49,00 | 48,31 | 48,31 | -1,16% | - |
| 23.07.2024 | 49,27 | 49,34 | 48,88 | 48,88 | 0,27% | - |
| 22.07.2024 | 49,45 | 49,45 | 48,75 | 48,75 | -1,93% | 400,00 |
| 19.07.2024 | 49,71 | 49,71 | 49,71 | 49,71 | 0,23% | - |
| 18.07.2024 | 48,75 | 49,59 | 48,75 | 49,59 | 3,04% | 57,00 |
| 17.07.2024 | 48,13 | 48,13 | 48,13 | 48,13 | 2,33% | - |
| 16.07.2024 | 46,94 | 47,03 | 46,94 | 47,03 | -2,04% | 222,00 |
| 15.07.2024 | 46,76 | 48,01 | 46,76 | 48,01 | 3,23% | - |
| 12.07.2024 | 46,75 | 46,75 | 46,51 | 46,51 | 2,12% | - |
| 11.07.2024 | 45,80 | 45,80 | 45,55 | 45,55 | -1,41% | 13,00 |
| 10.07.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,29% | - |
| 09.07.2024 | 46,25 | 46,33 | 46,24 | 46,33 | -2,49% | - |
| 08.07.2024 | 47,50 | 47,52 | 47,50 | 47,52 | 1,37% | 549,00 |
| 05.07.2024 | 46,88 | 46,88 | 46,88 | 46,88 | -0,92% | - |