53,700€
0,02%
Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 53,36 | 54,12 | 53,36 | 53,61 | -0,15% | - |
| 09.05.2024 | 52,87 | 54,03 | 52,71 | 53,69 | 1,47% | - |
| 08.05.2024 | 53,49 | 53,76 | 52,87 | 52,91 | -1,18% | 100,00 |
| 07.05.2024 | 52,34 | 53,83 | 51,87 | 53,54 | 2,30% | - |
| 06.05.2024 | 52,71 | 53,56 | 52,25 | 52,34 | -0,97% | - |
| 03.05.2024 | 53,13 | 53,51 | 52,49 | 52,85 | -0,35% | - |
| 02.05.2024 | 50,75 | 53,97 | 49,76 | 53,03 | 4,23% | 2,00 |
| 30.04.2024 | 51,77 | 52,01 | 50,71 | 50,88 | -1,55% | - |
| 29.04.2024 | 51,33 | 51,88 | 51,08 | 51,68 | 0,62% | - |
| 26.04.2024 | 51,02 | 51,59 | 50,56 | 51,36 | 0,69% | - |
| 25.04.2024 | 51,14 | 51,80 | 50,47 | 51,01 | -0,29% | - |
| 24.04.2024 | 51,56 | 51,71 | 50,80 | 51,16 | -0,64% | - |
| 23.04.2024 | 51,82 | 51,97 | 51,24 | 51,49 | -0,48% | - |
| 22.04.2024 | 51,38 | 52,04 | 51,02 | 51,74 | 0,70% | - |
| 19.04.2024 | 50,74 | 51,47 | 49,97 | 51,38 | 1,38% | - |
| 18.04.2024 | 50,16 | 50,83 | 50,10 | 50,68 | 0,96% | - |
| 17.04.2024 | 50,38 | 51,03 | 50,05 | 50,20 | -0,12% | - |
| 16.04.2024 | 50,52 | 50,79 | 50,05 | 50,26 | -0,38% | - |
| 15.04.2024 | 49,98 | 51,30 | 49,98 | 50,45 | -0,16% | 239,00 |
| 12.04.2024 | 52,65 | 52,78 | 50,41 | 50,53 | -4,13% | 133,00 |
| 11.04.2024 | 53,06 | 53,29 | 52,33 | 52,71 | -1,02% | 45,00 |
| 10.04.2024 | 52,98 | 53,39 | 52,05 | 53,25 | 0,51% | - |
| 09.04.2024 | 52,97 | 53,19 | 52,37 | 52,98 | 0,25% | - |
| 08.04.2024 | 52,48 | 52,99 | 52,32 | 52,85 | 0,62% | - |
| 05.04.2024 | 52,62 | 52,82 | 52,29 | 52,53 | -0,10% | 103,00 |
| 04.04.2024 | 52,98 | 53,50 | 52,53 | 52,58 | -0,80% | - |
| 03.04.2024 | 53,09 | 53,22 | 52,79 | 53,00 | -0,13% | - |
| 02.04.2024 | 53,35 | 54,34 | 53,06 | 53,07 | -0,99% | - |
| 28.03.2024 | 52,90 | 53,85 | 52,60 | 53,60 | 1,90% | - |
| 27.03.2024 | 52,40 | 52,70 | 51,70 | 52,60 | 1,35% | - |
| 26.03.2024 | 51,30 | 52,05 | 51,10 | 51,90 | 1,17% | - |
| 25.03.2024 | 50,60 | 51,35 | 50,20 | 51,30 | 0,39% | 40,00 |
| 22.03.2024 | 51,40 | 51,85 | 50,85 | 51,10 | -0,58% | 58,00 |
| 21.03.2024 | 51,00 | 51,45 | 50,85 | 51,40 | 0,78% | - |
| 20.03.2024 | 50,30 | 51,15 | 50,00 | 51,00 | 1,39% | - |
| 19.03.2024 | 50,40 | 50,70 | 50,03 | 50,30 | -0,20% | - |
| 18.03.2024 | 50,60 | 50,85 | 50,05 | 50,40 | -0,20% | - |
| 15.03.2024 | 50,80 | 51,15 | 50,10 | 50,50 | -0,20% | - |
| 14.03.2024 | 50,50 | 51,25 | 49,95 | 50,60 | 0,30% | - |
| 13.03.2024 | 50,60 | 51,05 | 50,25 | 50,45 | 0,10% | - |
| 12.03.2024 | 50,40 | 50,70 | 49,63 | 50,40 | 0,00% | - |
| 11.03.2024 | 49,95 | 50,95 | 49,05 | 50,40 | 1,00% | - |
| 08.03.2024 | 49,80 | 50,15 | 49,60 | 49,90 | 0,30% | - |
| 07.03.2024 | 49,35 | 50,55 | 49,35 | 49,75 | 0,20% | - |
| 06.03.2024 | 49,70 | 50,10 | 49,35 | 49,65 | 0,00% | - |
| 05.03.2024 | 49,40 | 49,90 | 49,05 | 49,65 | 0,71% | - |
| 04.03.2024 | 49,45 | 49,78 | 49,15 | 49,30 | -0,50% | - |
| 01.03.2024 | 49,93 | 50,30 | 48,95 | 49,55 | 0,10% | - |
| 29.02.2024 | 50,30 | 50,70 | 49,10 | 49,50 | -1,79% | - |
| 28.02.2024 | 50,80 | 51,20 | 49,95 | 50,40 | -0,79% | - |
| 27.02.2024 | 50,50 | 50,95 | 50,18 | 50,80 | 0,40% | - |
| 26.02.2024 | 50,40 | 50,85 | 50,13 | 50,60 | -0,10% | - |
| 23.02.2024 | 50,55 | 50,95 | 50,30 | 50,65 | 0,20% | - |
| 22.02.2024 | 50,10 | 50,75 | 49,88 | 50,55 | 0,70% | - |
| 21.02.2024 | 50,30 | 50,65 | 49,68 | 50,20 | 0,20% | - |
| 20.02.2024 | 50,45 | 51,00 | 49,88 | 50,10 | -0,69% | 50,00 |
| 19.02.2024 | 50,85 | 51,00 | 50,40 | 50,45 | -0,49% | 100,00 |
| 16.02.2024 | 50,80 | 51,25 | 50,45 | 50,70 | 0,00% | - |
| 15.02.2024 | 50,40 | 51,45 | 50,23 | 50,70 | 0,50% | 20,00 |
| 14.02.2024 | 50,10 | 50,65 | 49,75 | 50,45 | 0,70% | - |
| 13.02.2024 | 51,10 | 51,35 | 49,88 | 50,10 | -2,15% | - |
| 12.02.2024 | 49,80 | 51,35 | 49,55 | 51,20 | 3,02% | - |
| 09.02.2024 | 49,75 | 49,95 | 49,13 | 49,70 | 0,30% | - |
| 08.02.2024 | 50,20 | 50,50 | 48,88 | 49,55 | -1,49% | - |
| 07.02.2024 | 48,60 | 50,30 | 48,15 | 50,30 | 3,82% | 50,00 |
| 06.02.2024 | 48,35 | 48,78 | 47,65 | 48,45 | 0,62% | - |
| 05.02.2024 | 48,65 | 49,50 | 47,88 | 48,15 | -1,93% | 200,00 |
| 02.02.2024 | 49,40 | 50,45 | 49,00 | 49,10 | -1,21% | 250,00 |
| 01.02.2024 | 41,78 | 53,35 | 41,78 | 49,70 | 17,91% | 68,00 |
| 31.01.2024 | 42,33 | 43,10 | 41,78 | 42,15 | -0,41% | 20,00 |
| 30.01.2024 | 42,68 | 42,68 | 41,98 | 42,33 | -0,18% | - |
| 29.01.2024 | 42,23 | 42,70 | 41,93 | 42,40 | 0,30% | - |
| 26.01.2024 | 41,30 | 42,30 | 41,30 | 42,28 | 1,74% | - |
| 25.01.2024 | 41,98 | 42,23 | 41,40 | 41,55 | -0,54% | - |
| 24.01.2024 | 41,88 | 42,03 | 41,23 | 41,78 | -0,36% | 427,00 |
| 23.01.2024 | 41,38 | 42,23 | 41,18 | 41,93 | 1,21% | 50,00 |
| 22.01.2024 | 41,80 | 42,08 | 41,18 | 41,43 | -1,02% | - |
| 19.01.2024 | 40,88 | 41,90 | 40,48 | 41,85 | 2,39% | - |
| 18.01.2024 | 41,38 | 41,43 | 40,63 | 40,88 | -0,97% | - |
| 17.01.2024 | 41,88 | 42,03 | 41,08 | 41,28 | -1,37% | 4,00 |
| 16.01.2024 | 42,18 | 42,35 | 41,63 | 41,85 | -0,65% | - |
| 15.01.2024 | 42,15 | 42,15 | 42,00 | 42,13 | -0,12% | - |
| 12.01.2024 | 41,93 | 42,30 | 41,88 | 42,18 | 0,36% | 300,00 |
| 11.01.2024 | 41,90 | 42,48 | 41,78 | 42,03 | 0,06% | - |
| 10.01.2024 | 42,63 | 43,40 | 41,88 | 42,00 | -1,47% | 67,00 |
| 09.01.2024 | 42,98 | 42,98 | 42,03 | 42,63 | -0,81% | - |
| 08.01.2024 | 43,25 | 43,60 | 42,25 | 42,98 | -0,69% | - |
| 05.01.2024 | 43,53 | 43,80 | 42,93 | 43,28 | -0,57% | 81,00 |
| 04.01.2024 | 44,08 | 44,43 | 43,28 | 43,53 | -1,19% | 120,00 |
| 03.01.2024 | 44,43 | 44,48 | 43,88 | 44,05 | -0,73% | 111,00 |
| 02.01.2024 | 43,65 | 44,58 | 43,28 | 44,38 | 1,78% | 21,00 |
| 29.12.2023 | 43,53 | 43,60 | 43,35 | 43,60 | 0,17% | 75,00 |
| 28.12.2023 | 43,25 | 43,53 | 42,95 | 43,53 | 0,75% | 3,00 |
| 27.12.2023 | 43,28 | 43,78 | 42,88 | 43,20 | 0,29% | - |
| 22.12.2023 | 43,18 | 43,33 | 42,73 | 43,08 | 0,12% | 8,00 |
| 21.12.2023 | 42,73 | 43,13 | 42,53 | 43,03 | 0,82% | - |
| 20.12.2023 | 43,63 | 43,75 | 42,48 | 42,68 | -2,35% | - |
| 19.12.2023 | 43,23 | 43,88 | 43,10 | 43,70 | 0,98% | - |
| 18.12.2023 | 42,88 | 43,38 | 42,45 | 43,28 | 1,23% | - |
| 15.12.2023 | 42,63 | 43,28 | 42,23 | 42,75 | 0,88% | - |