54,125€
0,72%
Echtzeit-Aktienkurs Corteva
Bid:
Ask:
Aktienkurse zur Corteva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 54,07 | 54,07 | 53,73 | 53,73 | -0,02% | - |
| 24.04.2025 | 53,06 | 53,74 | 52,76 | 53,74 | 1,21% | 43,00 |
| 23.04.2025 | 53,50 | 53,62 | 53,10 | 53,10 | 3,53% | - |
| 22.04.2025 | 51,09 | 52,19 | 50,90 | 51,29 | 0,41% | 300,00 |
| 17.04.2025 | 51,80 | 52,05 | 51,08 | 51,08 | -1,37% | - |
| 16.04.2025 | 51,56 | 51,79 | 51,33 | 51,79 | -1,58% | - |
| 15.04.2025 | 52,50 | 52,62 | 52,50 | 52,62 | 0,19% | - |
| 14.04.2025 | 51,66 | 52,52 | 51,61 | 52,52 | 4,73% | - |
| 11.04.2025 | 51,06 | 51,06 | 50,15 | 50,15 | -0,93% | - |
| 10.04.2025 | 52,18 | 52,18 | 50,62 | 50,62 | 5,59% | - |
| 09.04.2025 | 49,29 | 49,29 | 47,94 | 47,94 | -3,45% | - |
| 08.04.2025 | 50,01 | 50,80 | 49,66 | 49,66 | -4,78% | - |
| 07.04.2025 | 47,93 | 52,15 | 47,76 | 52,15 | 0,29% | 100,00 |
| 04.04.2025 | 54,35 | 54,46 | 52,00 | 52,00 | -5,88% | 80,00 |
| 03.04.2025 | 56,03 | 56,13 | 55,19 | 55,25 | -3,85% | 195,00 |
| 02.04.2025 | 58,00 | 58,04 | 57,46 | 57,46 | -0,26% | - |
| 01.04.2025 | 57,61 | 57,61 | 57,61 | 57,61 | 4,18% | 633,00 |
| 31.03.2025 | 55,51 | 55,55 | 55,30 | 55,30 | -1,14% | 64,00 |
| 28.03.2025 | 57,03 | 57,16 | 55,94 | 55,94 | -2,93% | - |
| 27.03.2025 | 57,60 | 57,63 | 57,58 | 57,63 | 0,00% | - |
| 26.03.2025 | 56,48 | 57,63 | 56,43 | 57,63 | 1,35% | 175,00 |
| 25.03.2025 | 56,81 | 56,86 | 56,81 | 56,86 | 0,14% | - |
| 24.03.2025 | 57,99 | 57,99 | 56,65 | 56,78 | 1,32% | 30,00 |
| 21.03.2025 | 55,81 | 56,04 | 55,76 | 56,04 | -1,22% | - |
| 20.03.2025 | 56,89 | 56,93 | 56,70 | 56,73 | 0,41% | 100,00 |
| 19.03.2025 | 55,86 | 56,50 | 55,79 | 56,50 | 1,78% | - |
| 18.03.2025 | 55,53 | 55,55 | 55,48 | 55,51 | -2,70% | 81,00 |
| 17.03.2025 | 53,00 | 57,05 | 53,00 | 57,05 | 5,22% | 683,00 |
| 14.03.2025 | 53,50 | 54,22 | 53,50 | 54,22 | 0,87% | 150,00 |
| 13.03.2025 | 53,60 | 53,75 | 53,60 | 53,75 | -0,20% | - |
| 12.03.2025 | 54,49 | 54,49 | 53,86 | 53,86 | -1,19% | - |
| 11.03.2025 | 54,71 | 54,71 | 54,51 | 54,51 | -0,80% | 266,00 |
| 10.03.2025 | 54,60 | 54,95 | 53,75 | 54,95 | -0,13% | 235,00 |
| 07.03.2025 | 54,90 | 55,02 | 54,82 | 55,02 | -3,47% | 136,00 |
| 06.03.2025 | 55,66 | 57,00 | 55,10 | 57,00 | 2,22% | 80,00 |
| 05.03.2025 | 56,11 | 56,11 | 54,89 | 55,76 | -0,91% | 353,00 |
| 04.03.2025 | 56,70 | 56,76 | 56,27 | 56,27 | -5,71% | 89,00 |
| 03.03.2025 | 59,55 | 59,68 | 59,29 | 59,68 | 0,02% | 179,00 |
| 28.02.2025 | 59,66 | 59,67 | 59,66 | 59,67 | 0,67% | - |
| 27.02.2025 | 59,24 | 59,27 | 59,23 | 59,27 | 0,51% | - |
| 26.02.2025 | 59,28 | 59,28 | 58,97 | 58,97 | 0,48% | - |
| 25.02.2025 | 58,82 | 58,98 | 58,69 | 58,69 | -1,31% | 34,00 |
| 24.02.2025 | 59,26 | 59,47 | 59,26 | 59,47 | -0,39% | 20,00 |
| 21.02.2025 | 59,99 | 60,21 | 59,70 | 59,70 | -0,30% | 100,00 |
| 20.02.2025 | 60,01 | 60,04 | 59,88 | 59,88 | -2,63% | - |
| 19.02.2025 | 60,91 | 61,50 | 60,91 | 61,50 | 1,50% | 40,00 |
| 18.02.2025 | 60,41 | 60,59 | 60,38 | 60,59 | 0,41% | - |
| 17.02.2025 | 60,18 | 61,89 | 60,18 | 60,34 | 0,03% | 81,00 |
| 14.02.2025 | 59,26 | 60,32 | 59,04 | 60,32 | 2,13% | 877,00 |
| 13.02.2025 | 58,77 | 59,06 | 58,63 | 59,06 | -1,29% | - |
| 12.02.2025 | 59,87 | 59,87 | 59,43 | 59,83 | -1,77% | 34,00 |
| 11.02.2025 | 59,42 | 60,91 | 59,19 | 60,91 | 1,89% | 520,00 |
| 10.02.2025 | 59,59 | 59,78 | 59,59 | 59,78 | 0,81% | 150,00 |
| 07.02.2025 | 59,15 | 59,30 | 59,13 | 59,30 | -0,24% | - |
| 06.02.2025 | 58,91 | 59,44 | 58,91 | 59,44 | -0,44% | 520,00 |
| 05.02.2025 | 60,20 | 60,20 | 59,70 | 59,70 | -3,80% | 416,00 |
| 04.02.2025 | 61,82 | 62,06 | 61,66 | 62,06 | 0,00% | - |
| 03.02.2025 | 62,05 | 63,76 | 62,05 | 62,06 | -1,16% | 78,00 |
| 31.01.2025 | 62,89 | 62,98 | 62,79 | 62,79 | 1,65% | - |
| 30.01.2025 | 61,72 | 61,77 | 61,72 | 61,77 | -0,64% | - |
| 29.01.2025 | 60,82 | 62,17 | 59,09 | 62,17 | 2,52% | 120,00 |
| 28.01.2025 | 60,82 | 60,98 | 60,64 | 60,64 | 0,25% | - |
| 27.01.2025 | 59,69 | 60,49 | 59,43 | 60,49 | 0,30% | 79,00 |
| 24.01.2025 | 60,52 | 60,52 | 59,21 | 60,31 | 1,86% | 150,00 |
| 23.01.2025 | 59,23 | 59,25 | 59,19 | 59,21 | -0,55% | 200,00 |
| 22.01.2025 | 59,77 | 59,82 | 59,54 | 59,54 | -0,62% | 501,00 |
| 21.01.2025 | 59,39 | 59,91 | 59,18 | 59,91 | 0,94% | 123,00 |
| 20.01.2025 | 59,63 | 59,63 | 59,35 | 59,35 | -1,08% | 166,00 |
| 17.01.2025 | 59,19 | 60,00 | 59,19 | 60,00 | 1,69% | 25,00 |
| 16.01.2025 | 58,39 | 59,00 | 58,23 | 59,00 | 0,84% | 208,00 |
| 15.01.2025 | 58,30 | 60,06 | 58,30 | 58,51 | 1,04% | 215,00 |
| 14.01.2025 | 57,65 | 59,39 | 57,65 | 57,91 | 0,19% | 784,00 |
| 13.01.2025 | 55,11 | 57,80 | 54,68 | 57,80 | 6,21% | 66,00 |
| 10.01.2025 | 54,69 | 56,26 | 54,42 | 54,42 | -0,18% | 403,00 |
| 09.01.2025 | 54,59 | 54,65 | 54,52 | 54,52 | -1,85% | - |
| 08.01.2025 | 54,47 | 55,55 | 54,47 | 55,55 | 0,02% | 10,00 |
| 07.01.2025 | 53,78 | 55,54 | 53,78 | 55,54 | 4,38% | 100,00 |
| 06.01.2025 | 53,41 | 53,42 | 53,21 | 53,21 | -1,48% | 114,00 |
| 03.01.2025 | 54,12 | 54,12 | 54,01 | 54,01 | -1,21% | 100,00 |
| 02.01.2025 | 54,19 | 54,67 | 54,19 | 54,67 | 1,30% | - |
| 30.12.2024 | 53,88 | 53,97 | 53,88 | 53,97 | 0,06% | - |
| 27.12.2024 | 54,27 | 54,27 | 53,94 | 53,94 | -0,28% | - |
| 23.12.2024 | 54,55 | 54,55 | 54,09 | 54,09 | 1,98% | 69,00 |
| 20.12.2024 | 53,19 | 53,19 | 53,02 | 53,04 | -2,32% | 86,00 |
| 19.12.2024 | 53,64 | 54,30 | 53,58 | 54,30 | -1,63% | 476,00 |
| 18.12.2024 | 55,02 | 55,20 | 55,02 | 55,20 | 0,51% | - |
| 17.12.2024 | 55,13 | 55,26 | 54,92 | 54,92 | -1,77% | 834,00 |
| 16.12.2024 | 55,80 | 55,91 | 55,62 | 55,91 | 0,54% | 512,00 |
| 13.12.2024 | 55,93 | 55,96 | 55,61 | 55,61 | -1,66% | 1.794,00 |
| 12.12.2024 | 55,89 | 56,55 | 55,87 | 56,55 | 0,91% | - |
| 11.12.2024 | 55,77 | 56,04 | 55,72 | 56,04 | 2,83% | - |
| 10.12.2024 | 55,84 | 55,86 | 54,50 | 54,50 | -4,52% | - |
| 09.12.2024 | 55,52 | 57,08 | 55,52 | 57,08 | 0,62% | 175,00 |
| 06.12.2024 | 56,63 | 58,18 | 56,53 | 56,73 | -0,26% | 66,00 |
| 05.12.2024 | 58,00 | 58,00 | 56,88 | 56,88 | -2,03% | 42,00 |
| 04.12.2024 | 58,70 | 58,70 | 58,06 | 58,06 | -1,59% | - |
| 03.12.2024 | 58,20 | 59,00 | 58,19 | 59,00 | 0,77% | 940,00 |
| 02.12.2024 | 58,01 | 58,55 | 58,01 | 58,55 | 0,81% | 136,00 |
| 29.11.2024 | 58,92 | 58,92 | 58,08 | 58,08 | -0,77% | - |
| 28.11.2024 | 57,72 | 58,53 | 57,72 | 58,53 | -3,26% | 100,00 |