56,055€
0,58%
Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 55,75 | 55,80 | 55,73 | 55,73 | -2,04% | - |
| 02.12.2025 | 56,51 | 58,01 | 56,51 | 56,89 | -0,42% | 53,00 |
| 01.12.2025 | 57,03 | 57,13 | 57,03 | 57,13 | 0,35% | - |
| 28.11.2025 | 56,89 | 57,78 | 56,89 | 56,93 | -0,28% | 30,00 |
| 27.11.2025 | 56,84 | 57,12 | 56,82 | 57,09 | 1,12% | 160,00 |
| 26.11.2025 | 56,58 | 56,58 | 56,46 | 56,46 | 0,84% | 86,00 |
| 25.11.2025 | 56,25 | 56,25 | 55,99 | 55,99 | -0,74% | - |
| 24.11.2025 | 56,52 | 56,52 | 56,41 | 56,41 | 1,57% | - |
| 21.11.2025 | 55,21 | 55,54 | 55,21 | 55,54 | 0,16% | - |
| 20.11.2025 | 56,16 | 56,16 | 55,45 | 55,45 | 0,56% | - |
| 19.11.2025 | 55,03 | 55,14 | 54,98 | 55,14 | 1,98% | - |
| 18.11.2025 | 54,09 | 54,26 | 54,07 | 54,07 | -3,81% | - |
| 17.11.2025 | 56,46 | 56,55 | 56,21 | 56,21 | -0,43% | - |
| 14.11.2025 | 56,04 | 56,93 | 56,04 | 56,45 | -1,71% | 300,00 |
| 13.11.2025 | 56,63 | 57,43 | 56,56 | 57,43 | 2,10% | 40,00 |
| 12.11.2025 | 56,17 | 56,25 | 56,17 | 56,25 | -1,63% | - |
| 11.11.2025 | 55,94 | 57,18 | 55,91 | 57,18 | 1,71% | 6,00 |
| 10.11.2025 | 55,19 | 56,22 | 55,10 | 56,22 | 4,00% | 221,00 |
| 07.11.2025 | 54,21 | 54,22 | 53,73 | 54,06 | -0,55% | 400,00 |
| 06.11.2025 | 54,51 | 54,51 | 54,36 | 54,36 | -2,77% | - |
| 05.11.2025 | 54,03 | 55,91 | 54,03 | 55,91 | 4,66% | - |
| 04.11.2025 | 52,58 | 53,42 | 52,51 | 53,42 | 1,23% | - |
| 03.11.2025 | 52,62 | 52,82 | 52,62 | 52,77 | -0,73% | - |
| 31.10.2025 | 52,95 | 53,16 | 52,89 | 53,16 | 1,08% | - |
| 30.10.2025 | 53,41 | 53,41 | 52,59 | 52,59 | -2,03% | - |
| 29.10.2025 | 54,15 | 54,19 | 53,66 | 53,68 | -0,79% | 100,00 |
| 28.10.2025 | 54,24 | 54,31 | 54,11 | 54,11 | -0,92% | - |
| 27.10.2025 | 54,55 | 54,61 | 54,49 | 54,61 | 0,72% | - |
| 24.10.2025 | 54,20 | 54,22 | 54,06 | 54,22 | 0,39% | - |
| 23.10.2025 | 53,85 | 54,01 | 53,83 | 54,01 | -1,32% | - |
| 22.10.2025 | 52,86 | 54,73 | 52,82 | 54,73 | 1,33% | 170,00 |
| 21.10.2025 | 52,61 | 54,01 | 52,58 | 54,01 | 3,67% | 190,00 |
| 20.10.2025 | 52,21 | 52,21 | 52,10 | 52,10 | 0,91% | - |
| 17.10.2025 | 51,01 | 51,63 | 50,83 | 51,63 | -1,73% | - |
| 16.10.2025 | 52,58 | 52,61 | 52,39 | 52,54 | -2,20% | 93,00 |
| 15.10.2025 | 53,47 | 53,73 | 53,44 | 53,72 | -1,38% | 2,00 |
| 14.10.2025 | 54,40 | 54,47 | 53,06 | 54,47 | 2,00% | 1.892,00 |
| 13.10.2025 | 53,30 | 53,44 | 53,30 | 53,40 | -0,35% | 100,00 |
| 10.10.2025 | 53,58 | 53,60 | 53,57 | 53,59 | -0,33% | - |
| 09.10.2025 | 53,66 | 53,94 | 53,66 | 53,77 | -2,91% | 200,00 |
| 08.10.2025 | 55,81 | 57,42 | 55,29 | 55,38 | 1,30% | 237,00 |
| 07.10.2025 | 54,28 | 55,14 | 54,28 | 54,67 | 1,18% | - |
| 06.10.2025 | 53,69 | 54,03 | 53,64 | 54,03 | 2,27% | - |
| 03.10.2025 | 53,22 | 53,22 | 52,83 | 52,83 | 2,42% | - |
| 02.10.2025 | 52,85 | 52,94 | 51,58 | 51,58 | -8,82% | 115,00 |
| 01.10.2025 | 56,29 | 56,57 | 56,26 | 56,57 | -1,00% | - |
| 30.09.2025 | 56,95 | 57,14 | 56,89 | 57,14 | -0,35% | 55,00 |
| 29.09.2025 | 57,60 | 57,60 | 57,34 | 57,34 | 0,35% | - |
| 26.09.2025 | 56,81 | 57,14 | 56,81 | 57,14 | -2,74% | - |
| 25.09.2025 | 58,52 | 58,75 | 58,46 | 58,75 | -0,44% | 10,00 |
| 24.09.2025 | 58,27 | 59,01 | 58,24 | 59,01 | 0,84% | 20,00 |
| 23.09.2025 | 58,50 | 58,52 | 58,43 | 58,52 | -1,28% | - |
| 22.09.2025 | 59,57 | 59,57 | 59,15 | 59,28 | -0,55% | 271,00 |
| 19.09.2025 | 59,26 | 59,61 | 59,24 | 59,61 | 0,34% | - |
| 18.09.2025 | 59,39 | 59,41 | 58,91 | 59,41 | 1,24% | 200,00 |
| 17.09.2025 | 58,24 | 58,68 | 58,24 | 58,68 | 0,22% | - |
| 16.09.2025 | 58,75 | 58,75 | 58,55 | 58,55 | -6,20% | - |
| 15.09.2025 | 63,73 | 63,73 | 62,42 | 62,42 | 1,02% | - |
| 12.09.2025 | 61,40 | 61,79 | 61,32 | 61,79 | -0,46% | - |
| 11.09.2025 | 61,42 | 62,08 | 60,46 | 62,08 | 1,53% | - |
| 10.09.2025 | 61,38 | 61,41 | 61,14 | 61,14 | -0,69% | - |
| 09.09.2025 | 62,01 | 62,63 | 61,34 | 61,57 | 0,51% | 28,00 |
| 08.09.2025 | 61,73 | 61,81 | 60,56 | 61,26 | 0,29% | 3,00 |
| 05.09.2025 | 61,62 | 61,62 | 61,08 | 61,08 | -1,00% | 85,00 |
| 04.09.2025 | 61,37 | 61,70 | 61,37 | 61,70 | -1,61% | - |
| 03.09.2025 | 62,82 | 62,93 | 62,71 | 62,71 | 0,34% | - |
| 02.09.2025 | 62,42 | 62,50 | 62,32 | 62,50 | -0,06% | - |
| 01.09.2025 | 62,42 | 62,54 | 62,42 | 62,54 | -0,48% | - |
| 29.08.2025 | 62,83 | 62,84 | 62,73 | 62,84 | 0,79% | - |
| 28.08.2025 | 62,35 | 62,35 | 62,35 | 62,35 | -3,91% | 50,00 |
| 27.08.2025 | 64,00 | 64,89 | 62,83 | 64,89 | 4,06% | 122,00 |
| 26.08.2025 | 62,42 | 62,42 | 62,36 | 62,36 | 0,94% | 28,00 |
| 25.08.2025 | 62,19 | 62,32 | 61,78 | 61,78 | -0,53% | - |
| 22.08.2025 | 62,06 | 62,19 | 62,06 | 62,11 | 0,47% | - |
| 21.08.2025 | 61,72 | 62,20 | 61,72 | 61,82 | 0,95% | - |
| 20.08.2025 | 61,32 | 61,32 | 61,24 | 61,24 | -0,08% | 121,00 |
| 19.08.2025 | 61,09 | 61,29 | 61,04 | 61,29 | -0,18% | - |
| 18.08.2025 | 60,56 | 61,40 | 60,50 | 61,40 | 1,27% | 315,00 |
| 15.08.2025 | 61,04 | 61,09 | 60,63 | 60,63 | -0,67% | 91,00 |
| 14.08.2025 | 61,03 | 61,13 | 61,03 | 61,04 | 0,07% | - |
| 13.08.2025 | 60,01 | 61,00 | 59,99 | 61,00 | -1,41% | - |
| 12.08.2025 | 61,69 | 61,87 | 61,68 | 61,87 | 2,54% | - |
| 11.08.2025 | 60,16 | 60,34 | 60,12 | 60,34 | -0,13% | - |
| 08.08.2025 | 60,31 | 60,42 | 60,28 | 60,42 | -0,66% | - |
| 07.08.2025 | 62,23 | 62,28 | 60,82 | 60,82 | -0,49% | - |
| 06.08.2025 | 61,87 | 62,01 | 61,12 | 61,12 | -0,75% | - |
| 05.08.2025 | 61,70 | 61,70 | 61,58 | 61,58 | 0,85% | - |
| 04.08.2025 | 60,98 | 61,08 | 60,98 | 61,06 | 0,18% | - |
| 01.08.2025 | 62,12 | 62,12 | 60,95 | 60,95 | -2,37% | - |
| 31.07.2025 | 62,63 | 62,63 | 62,43 | 62,43 | -0,90% | - |
| 30.07.2025 | 62,35 | 63,90 | 62,25 | 63,00 | 1,47% | 240,00 |
| 29.07.2025 | 61,87 | 62,15 | 61,87 | 62,09 | -1,15% | 105,00 |
| 28.07.2025 | 62,12 | 62,81 | 62,12 | 62,81 | 1,90% | - |
| 25.07.2025 | 61,54 | 61,64 | 61,49 | 61,64 | -0,61% | - |
| 24.07.2025 | 62,35 | 62,35 | 62,02 | 62,02 | 0,11% | - |
| 23.07.2025 | 62,24 | 62,24 | 61,95 | 61,95 | -0,27% | - |
| 22.07.2025 | 61,68 | 62,12 | 61,65 | 62,12 | 0,26% | 53,00 |
| 21.07.2025 | 62,10 | 62,13 | 61,96 | 61,96 | 0,18% | - |
| 18.07.2025 | 62,33 | 62,33 | 61,85 | 61,85 | -1,42% | - |
| 17.07.2025 | 62,29 | 62,74 | 62,20 | 62,74 | 1,87% | 400,00 |