54,240€
1,33%
Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 54,14 | 54,24 | 54,14 | 54,24 | 1,33% | 14,00 |
| 09.05.2024 | 53,53 | 53,53 | 53,53 | 53,53 | 0,47% | - |
| 08.05.2024 | 53,29 | 53,40 | 53,28 | 53,28 | -0,39% | 376,00 |
| 07.05.2024 | 52,42 | 53,49 | 51,84 | 53,49 | 1,81% | 47,00 |
| 06.05.2024 | 53,11 | 53,11 | 52,47 | 52,54 | -0,87% | 166,00 |
| 03.05.2024 | 52,73 | 53,07 | 52,73 | 53,00 | 2,40% | 16,00 |
| 02.05.2024 | 50,65 | 52,20 | 50,65 | 51,76 | 1,33% | 482,00 |
| 30.04.2024 | 52,00 | 52,00 | 51,08 | 51,08 | -0,83% | 200,00 |
| 29.04.2024 | 51,51 | 51,51 | 51,51 | 51,51 | 0,47% | - |
| 26.04.2024 | 50,44 | 51,30 | 50,37 | 51,27 | 1,18% | 770,00 |
| 25.04.2024 | 50,11 | 50,67 | 50,11 | 50,67 | -1,09% | 438,00 |
| 24.04.2024 | 51,23 | 51,23 | 51,23 | 51,23 | -0,89% | - |
| 23.04.2024 | 52,46 | 52,46 | 51,69 | 51,69 | 0,49% | 1,00 |
| 22.04.2024 | 51,49 | 51,49 | 51,44 | 51,44 | 0,35% | 220,00 |
| 19.04.2024 | 51,30 | 51,30 | 51,26 | 51,26 | 1,20% | 1,00 |
| 18.04.2024 | 50,65 | 50,65 | 50,65 | 50,65 | 0,10% | 1,00 |
| 17.04.2024 | 49,91 | 50,87 | 49,91 | 50,60 | 0,28% | 163,00 |
| 16.04.2024 | 49,87 | 50,46 | 49,87 | 50,46 | -0,84% | 81,00 |
| 15.04.2024 | 50,55 | 51,01 | 50,55 | 50,89 | -1,20% | 791,00 |
| 12.04.2024 | 51,31 | 51,51 | 51,31 | 51,51 | -1,90% | 50,00 |
| 11.04.2024 | 52,72 | 52,72 | 52,51 | 52,51 | -0,94% | 50,00 |
| 10.04.2024 | 52,44 | 53,30 | 52,44 | 53,01 | 1,20% | 206,00 |
| 09.04.2024 | 52,38 | 52,38 | 52,38 | 52,38 | -0,38% | - |
| 08.04.2024 | 52,58 | 52,58 | 52,58 | 52,58 | 0,13% | - |
| 05.04.2024 | 52,31 | 52,51 | 52,31 | 52,51 | -1,57% | 2,00 |
| 04.04.2024 | 53,35 | 53,35 | 53,35 | 53,35 | 0,72% | - |
| 03.04.2024 | 53,09 | 53,10 | 52,97 | 52,97 | -0,84% | 105,00 |
| 02.04.2024 | 54,00 | 54,00 | 53,31 | 53,42 | -0,52% | 60,00 |
| 28.03.2024 | 52,70 | 53,70 | 52,70 | 53,70 | 2,29% | 46,00 |
| 27.03.2024 | 52,00 | 52,50 | 51,70 | 52,50 | 1,55% | 1.221,00 |
| 26.03.2024 | 51,40 | 51,70 | 51,40 | 51,70 | 1,17% | 21,00 |
| 25.03.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 0,20% | - |
| 22.03.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,39% | - |
| 21.03.2024 | 51,00 | 51,20 | 51,00 | 51,20 | 0,59% | 49,00 |
| 20.03.2024 | 50,00 | 50,90 | 50,00 | 50,90 | 1,19% | 1,00 |
| 19.03.2024 | 50,10 | 50,30 | 50,10 | 50,30 | -0,98% | 5,00 |
| 18.03.2024 | 51,00 | 51,00 | 50,80 | 50,80 | 0,40% | 11,00 |
| 15.03.2024 | 50,70 | 50,70 | 50,50 | 50,60 | 0,40% | 54,00 |
| 14.03.2024 | 50,70 | 50,70 | 50,40 | 50,40 | -0,79% | 2,00 |
| 13.03.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 2,01% | - |
| 12.03.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -1,19% | - |
| 11.03.2024 | 50,40 | 50,40 | 50,40 | 50,40 | 1,00% | - |
| 08.03.2024 | 49,90 | 49,90 | 49,90 | 49,90 | 0,30% | - |
| 07.03.2024 | 49,65 | 50,30 | 49,65 | 49,75 | 0,10% | 120,00 |
| 06.03.2024 | 49,70 | 49,70 | 49,70 | 49,70 | 0,20% | - |
| 05.03.2024 | 49,55 | 49,60 | 48,85 | 49,60 | 0,40% | 266,00 |
| 04.03.2024 | 49,20 | 50,20 | 49,20 | 49,40 | -1,40% | 1.417,00 |
| 01.03.2024 | 49,90 | 50,10 | 49,15 | 50,10 | 0,91% | 75,00 |
| 29.02.2024 | 50,60 | 50,60 | 49,60 | 49,65 | -1,88% | 11,00 |
| 28.02.2024 | 50,40 | 50,60 | 50,40 | 50,60 | -0,59% | 505,00 |
| 27.02.2024 | 50,90 | 50,90 | 50,90 | 50,90 | 0,59% | - |
| 26.02.2024 | 50,70 | 50,70 | 50,60 | 50,60 | -0,20% | 1,00 |
| 23.02.2024 | 51,10 | 51,10 | 50,20 | 50,70 | 0,60% | 366,00 |
| 22.02.2024 | 50,10 | 50,40 | 50,00 | 50,40 | 0,40% | 67,00 |
| 21.02.2024 | 50,40 | 50,40 | 50,20 | 50,20 | 0,20% | 42,00 |
| 20.02.2024 | 50,00 | 50,10 | 50,00 | 50,10 | -0,79% | 1,00 |
| 19.02.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,59% | - |
| 16.02.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -1,17% | - |
| 15.02.2024 | 50,70 | 51,40 | 50,70 | 51,40 | 2,59% | 6,00 |
| 14.02.2024 | 49,95 | 50,10 | 49,95 | 50,10 | -0,20% | 5,00 |
| 13.02.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -1,18% | - |
| 12.02.2024 | 50,10 | 50,80 | 50,10 | 50,80 | 2,83% | 426,00 |
| 09.02.2024 | 49,90 | 50,00 | 49,40 | 49,40 | 2,70% | 456,00 |
| 07.02.2024 | 48,10 | 48,10 | 48,10 | 48,10 | -0,82% | 114,00 |
| 06.02.2024 | 47,65 | 48,65 | 47,65 | 48,50 | 0,10% | 135,00 |
| 05.02.2024 | 48,45 | 49,50 | 48,00 | 48,45 | -2,22% | 349,00 |
| 02.02.2024 | 49,60 | 49,65 | 49,05 | 49,55 | 9,02% | 108,00 |
| 01.02.2024 | 44,15 | 45,45 | 43,35 | 45,45 | 6,94% | 1.146,00 |
| 31.01.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 0,71% | 141,00 |
| 30.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,12% | - |
| 29.01.2024 | 42,25 | 42,25 | 42,25 | 42,25 | 0,60% | - |
| 26.01.2024 | 41,80 | 42,00 | 41,80 | 42,00 | 0,60% | 35,00 |
| 25.01.2024 | 41,75 | 41,75 | 41,75 | 41,75 | 0,36% | - |
| 24.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,12% | - |
| 23.01.2024 | 41,10 | 41,65 | 41,05 | 41,65 | -0,12% | 512,00 |
| 22.01.2024 | 41,75 | 41,75 | 41,70 | 41,70 | 0,97% | 4,00 |
| 19.01.2024 | 41,40 | 41,40 | 41,30 | 41,30 | -1,31% | 2,00 |
| 17.01.2024 | 42,15 | 42,15 | 41,65 | 41,85 | -0,83% | 36,00 |
| 16.01.2024 | 42,05 | 42,20 | 42,05 | 42,20 | -0,82% | 8,00 |
| 15.01.2024 | 42,50 | 42,55 | 42,50 | 42,55 | 1,43% | 10,00 |
| 12.01.2024 | 41,80 | 41,95 | 41,80 | 41,95 | -0,24% | 1,00 |
| 11.01.2024 | 42,35 | 42,35 | 41,75 | 42,05 | 0,00% | 21,00 |
| 10.01.2024 | 43,05 | 43,05 | 42,05 | 42,05 | -0,71% | 362,00 |
| 09.01.2024 | 42,35 | 42,35 | 42,35 | 42,35 | -0,47% | - |
| 08.01.2024 | 42,90 | 42,90 | 42,55 | 42,55 | -1,39% | 131,00 |
| 05.01.2024 | 43,15 | 43,15 | 43,10 | 43,15 | -0,80% | 3,00 |
| 04.01.2024 | 43,90 | 43,90 | 43,50 | 43,50 | -1,58% | 50,00 |
| 03.01.2024 | 44,30 | 44,30 | 44,05 | 44,20 | 0,11% | 156,00 |
| 02.01.2024 | 43,75 | 44,15 | 43,15 | 44,15 | 2,44% | 161,00 |
| 29.12.2023 | 43,55 | 43,55 | 43,10 | 43,10 | -0,58% | 5,00 |
| 28.12.2023 | 43,35 | 43,35 | 43,35 | 43,35 | 0,70% | - |
| 27.12.2023 | 43,40 | 43,40 | 43,05 | 43,05 | -0,35% | 59,00 |
| 22.12.2023 | 43,10 | 43,20 | 43,10 | 43,20 | 0,70% | 13,00 |
| 21.12.2023 | 42,90 | 42,90 | 42,90 | 42,90 | -0,58% | - |
| 20.12.2023 | 43,15 | 43,15 | 43,15 | 43,15 | -0,69% | - |
| 19.12.2023 | 43,55 | 43,55 | 43,45 | 43,45 | 0,46% | 421,00 |
| 18.12.2023 | 42,95 | 43,25 | 42,95 | 43,25 | 1,53% | 184,00 |
| 15.12.2023 | 42,85 | 42,85 | 42,40 | 42,60 | -0,58% | 33,00 |
| 14.12.2023 | 42,40 | 43,05 | 41,20 | 42,85 | 2,51% | 1.673,00 |
| 13.12.2023 | 41,85 | 41,85 | 41,80 | 41,80 | -0,24% | 2,00 |