51,545€
-3,60%
Echtzeit-Aktienkurs Corteva
Bid:
Ask:
Aktienkurse zur Corteva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 52,16 | 52,16 | 52,16 | 52,16 | -2,45% | 25,00 |
| 15.05.2024 | 53,53 | 53,53 | 52,70 | 53,47 | 1,62% | 453,00 |
| 14.05.2024 | 53,57 | 53,57 | 52,62 | 52,62 | -1,07% | 109,00 |
| 13.05.2024 | 53,78 | 53,78 | 52,93 | 53,19 | -1,50% | 446,00 |
| 10.05.2024 | 53,66 | 54,00 | 53,66 | 54,00 | 1,33% | 40,00 |
| 09.05.2024 | 52,46 | 53,29 | 52,46 | 53,29 | 0,06% | 116,00 |
| 08.05.2024 | 53,13 | 53,26 | 52,88 | 53,26 | -0,73% | 176,00 |
| 07.05.2024 | 52,34 | 53,65 | 51,55 | 53,65 | 2,72% | 364,00 |
| 06.05.2024 | 53,60 | 53,60 | 52,23 | 52,23 | -1,60% | 751,00 |
| 03.05.2024 | 53,50 | 53,50 | 53,08 | 53,08 | -0,21% | 45,00 |
| 02.05.2024 | 50,65 | 53,60 | 49,76 | 53,19 | 3,28% | 264,00 |
| 30.04.2024 | 52,20 | 52,20 | 51,50 | 51,50 | 0,18% | 100,00 |
| 29.04.2024 | 50,98 | 51,50 | 50,93 | 51,41 | 1,60% | 389,00 |
| 26.04.2024 | 50,60 | 50,60 | 50,60 | 50,60 | 0,70% | 600,00 |
| 25.04.2024 | 51,16 | 51,16 | 50,25 | 50,25 | -1,57% | 171,00 |
| 24.04.2024 | 51,15 | 51,15 | 51,05 | 51,05 | -1,22% | 279,00 |
| 23.04.2024 | 52,27 | 52,27 | 51,09 | 51,68 | 0,92% | 1.563,00 |
| 22.04.2024 | 51,21 | 51,21 | 51,21 | 51,21 | 2,26% | 25,00 |
| 19.04.2024 | 50,07 | 50,08 | 50,07 | 50,08 | -0,89% | 151,00 |
| 18.04.2024 | 49,87 | 50,79 | 49,87 | 50,53 | 0,68% | 93,00 |
| 17.04.2024 | 50,26 | 51,04 | 50,13 | 50,19 | 0,10% | - |
| 16.04.2024 | 50,37 | 50,37 | 50,14 | 50,14 | -0,63% | 58,00 |
| 15.04.2024 | 50,27 | 51,25 | 50,15 | 50,46 | -0,14% | 431,00 |
| 12.04.2024 | 52,29 | 52,29 | 50,53 | 50,53 | -3,90% | 424,00 |
| 11.04.2024 | 52,58 | 52,58 | 52,58 | 52,58 | -1,17% | 50,00 |
| 10.04.2024 | 53,45 | 53,45 | 53,20 | 53,20 | 1,22% | 337,00 |
| 09.04.2024 | 52,56 | 52,56 | 52,56 | 52,56 | 0,34% | 8,00 |
| 08.04.2024 | 52,05 | 52,87 | 52,05 | 52,38 | -0,49% | 227,00 |
| 05.04.2024 | 53,00 | 53,00 | 52,17 | 52,64 | 0,00% | 264,00 |
| 04.04.2024 | 53,40 | 53,40 | 52,64 | 52,64 | -0,75% | 117,00 |
| 03.04.2024 | 53,04 | 53,04 | 53,04 | 53,04 | -0,69% | 5,00 |
| 02.04.2024 | 54,00 | 54,40 | 53,28 | 53,41 | -0,54% | 605,00 |
| 28.03.2024 | 52,50 | 53,70 | 52,40 | 53,70 | 2,48% | 579,00 |
| 27.03.2024 | 51,90 | 52,70 | 51,90 | 52,40 | 0,96% | 1.620,00 |
| 26.03.2024 | 50,80 | 51,90 | 50,80 | 51,90 | 1,37% | 115,00 |
| 25.03.2024 | 51,20 | 51,20 | 49,90 | 51,20 | 0,39% | 427,00 |
| 22.03.2024 | 51,30 | 51,70 | 51,00 | 51,00 | -0,58% | 254,00 |
| 21.03.2024 | 50,80 | 51,50 | 50,80 | 51,30 | 0,59% | 882,00 |
| 20.03.2024 | 50,00 | 51,10 | 50,00 | 51,00 | 0,79% | 191,00 |
| 19.03.2024 | 50,40 | 50,60 | 50,20 | 50,60 | -0,20% | 87,00 |
| 18.03.2024 | 50,30 | 50,80 | 50,10 | 50,70 | 0,20% | 324,00 |
| 15.03.2024 | 50,00 | 50,90 | 50,00 | 50,60 | 1,40% | 800,00 |
| 14.03.2024 | 50,30 | 50,70 | 49,90 | 49,90 | -1,19% | 688,00 |
| 13.03.2024 | 50,80 | 50,80 | 50,50 | 50,50 | 0,20% | 507,00 |
| 12.03.2024 | 50,45 | 50,70 | 49,63 | 50,40 | 0,40% | - |
| 11.03.2024 | 49,05 | 50,20 | 48,85 | 50,20 | 1,52% | 366,00 |
| 08.03.2024 | 49,45 | 49,45 | 49,45 | 49,45 | -0,70% | 12,00 |
| 07.03.2024 | 49,75 | 50,40 | 49,40 | 49,80 | 0,00% | 477,00 |
| 06.03.2024 | 50,00 | 50,00 | 49,80 | 49,80 | 1,01% | 75,00 |
| 05.03.2024 | 49,65 | 49,90 | 49,25 | 49,30 | -0,30% | 383,00 |
| 04.03.2024 | 49,75 | 50,00 | 49,05 | 49,45 | -1,10% | 242,00 |
| 01.03.2024 | 49,85 | 50,00 | 48,70 | 50,00 | 0,70% | 810,00 |
| 29.02.2024 | 50,30 | 50,50 | 49,65 | 49,65 | -2,26% | 481,00 |
| 28.02.2024 | 50,50 | 50,80 | 50,50 | 50,80 | -0,20% | 648,00 |
| 27.02.2024 | 50,20 | 51,00 | 50,20 | 50,90 | 0,20% | 915,00 |
| 26.02.2024 | 50,90 | 50,90 | 49,60 | 50,80 | 0,20% | 354,00 |
| 23.02.2024 | 50,90 | 50,90 | 50,40 | 50,70 | 0,20% | 1.177,00 |
| 22.02.2024 | 49,70 | 50,60 | 49,70 | 50,60 | 1,20% | 730,00 |
| 21.02.2024 | 50,10 | 50,30 | 49,75 | 50,00 | -0,40% | 304,00 |
| 20.02.2024 | 50,60 | 51,00 | 50,20 | 50,20 | -1,18% | 210,00 |
| 19.02.2024 | 50,50 | 50,90 | 50,20 | 50,80 | -0,39% | 129,00 |
| 16.02.2024 | 51,10 | 51,10 | 50,50 | 51,00 | 0,20% | 1.632,00 |
| 15.02.2024 | 50,80 | 51,20 | 50,20 | 50,90 | 0,79% | 199,00 |
| 14.02.2024 | 50,20 | 50,50 | 50,20 | 50,50 | 0,60% | 336,00 |
| 13.02.2024 | 50,70 | 51,30 | 50,20 | 50,20 | -1,57% | 339,00 |
| 12.02.2024 | 49,30 | 51,00 | 49,30 | 51,00 | 3,45% | 1.389,00 |
| 09.02.2024 | 49,15 | 49,50 | 49,15 | 49,30 | -0,90% | 61,00 |
| 08.02.2024 | 50,50 | 50,50 | 49,75 | 49,75 | -0,50% | 192,00 |
| 07.02.2024 | 48,75 | 50,00 | 48,75 | 50,00 | 3,41% | 481,00 |
| 06.02.2024 | 47,80 | 48,35 | 47,80 | 48,35 | -0,41% | 562,00 |
| 05.02.2024 | 48,70 | 49,45 | 48,35 | 48,55 | -1,62% | 473,00 |
| 02.02.2024 | 50,00 | 50,00 | 49,30 | 49,35 | 0,00% | 295,00 |
| 01.02.2024 | 44,00 | 51,60 | 43,70 | 49,35 | 16,39% | 1.757,00 |
| 31.01.2024 | 42,10 | 42,60 | 41,80 | 42,40 | 0,71% | 1.522,00 |
| 30.01.2024 | 42,10 | 42,10 | 42,10 | 42,10 | -0,12% | 40,00 |
| 29.01.2024 | 42,30 | 42,80 | 41,95 | 42,15 | -0,35% | 655,00 |
| 26.01.2024 | 41,75 | 42,30 | 41,75 | 42,30 | 1,68% | 59,00 |
| 25.01.2024 | 41,40 | 41,65 | 41,20 | 41,60 | -0,24% | 895,00 |
| 24.01.2024 | 41,55 | 41,70 | 41,40 | 41,70 | -0,48% | 1.018,00 |
| 23.01.2024 | 41,50 | 42,10 | 41,50 | 41,90 | 0,36% | 45,00 |
| 22.01.2024 | 42,15 | 42,20 | 41,65 | 41,75 | 2,33% | 248,00 |
| 19.01.2024 | 40,60 | 41,20 | 40,60 | 40,80 | 0,00% | 1.290,00 |
| 18.01.2024 | 40,85 | 41,10 | 40,75 | 40,80 | -0,73% | 345,00 |
| 17.01.2024 | 41,45 | 41,85 | 41,10 | 41,10 | -1,44% | 762,00 |
| 16.01.2024 | 42,05 | 42,20 | 41,70 | 41,70 | -1,53% | 638,00 |
| 15.01.2024 | 42,35 | 42,40 | 41,75 | 42,35 | 0,83% | 89,00 |
| 12.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,12% | 202,00 |
| 11.01.2024 | 42,85 | 42,85 | 41,65 | 41,95 | 0,24% | 297,00 |
| 10.01.2024 | 42,85 | 42,85 | 41,85 | 41,85 | -2,90% | 1.691,00 |
| 09.01.2024 | 42,55 | 43,10 | 42,55 | 43,10 | 1,17% | 152,00 |
| 08.01.2024 | 42,75 | 43,45 | 42,35 | 42,60 | -0,58% | 236,00 |
| 05.01.2024 | 43,20 | 43,85 | 42,85 | 42,85 | -1,61% | 261,00 |
| 04.01.2024 | 44,05 | 44,05 | 43,55 | 43,55 | -1,80% | 608,00 |
| 03.01.2024 | 44,60 | 44,60 | 43,85 | 44,35 | 0,11% | 327,00 |
| 02.01.2024 | 43,85 | 44,30 | 43,15 | 44,30 | 1,37% | 414,00 |
| 29.12.2023 | 43,85 | 43,85 | 43,15 | 43,70 | 0,69% | 125,00 |
| 28.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 1,17% | 60,00 |
| 27.12.2023 | 43,00 | 43,45 | 42,75 | 42,90 | -0,35% | 359,00 |
| 22.12.2023 | 43,15 | 43,15 | 42,45 | 43,05 | 0,35% | 61,00 |
| 21.12.2023 | 42,40 | 42,90 | 42,40 | 42,90 | -0,23% | 296,00 |