50,720€
0,36%
Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 51,19 | 51,59 | 50,55 | 51,33 | 0,67% | - |
| 25.04.2024 | 51,03 | 51,41 | 50,45 | 50,99 | -0,37% | - |
| 24.04.2024 | 51,64 | 51,71 | 50,80 | 51,18 | -0,76% | - |
| 23.04.2024 | 51,80 | 55,72 | 51,27 | 51,57 | -0,48% | - |
| 22.04.2024 | 51,53 | 52,05 | 51,02 | 51,82 | 0,73% | - |
| 19.04.2024 | 50,37 | 51,47 | 49,96 | 51,44 | 1,46% | 1.200,00 |
| 18.04.2024 | 50,24 | 50,83 | 50,10 | 50,70 | 1,06% | - |
| 17.04.2024 | 50,26 | 51,03 | 50,07 | 50,17 | -0,06% | - |
| 16.04.2024 | 50,49 | 50,83 | 50,03 | 50,20 | -0,59% | 150,00 |
| 15.04.2024 | 50,64 | 51,30 | 50,06 | 50,50 | -0,05% | - |
| 12.04.2024 | 52,76 | 52,78 | 50,19 | 50,53 | -4,01% | - |
| 11.04.2024 | 53,20 | 53,35 | 52,33 | 52,64 | -1,05% | - |
| 10.04.2024 | 53,02 | 53,39 | 52,05 | 53,20 | 0,45% | 222,00 |
| 09.04.2024 | 52,97 | 53,16 | 52,37 | 52,96 | -0,05% | - |
| 08.04.2024 | 52,43 | 52,98 | 52,33 | 52,98 | 1,00% | - |
| 05.04.2024 | 52,64 | 52,92 | 52,11 | 52,46 | -0,21% | - |
| 04.04.2024 | 53,01 | 53,50 | 52,53 | 52,57 | -0,81% | - |
| 03.04.2024 | 52,95 | 53,31 | 52,79 | 53,00 | -0,15% | - |
| 02.04.2024 | 53,71 | 54,15 | 53,05 | 53,08 | -0,61% | - |
| 28.03.2024 | 52,60 | 54,15 | 52,60 | 53,40 | 2,50% | - |
| 27.03.2024 | 51,90 | 52,75 | 51,30 | 52,10 | 1,36% | 250,00 |
| 26.03.2024 | 51,00 | 52,15 | 51,00 | 51,40 | 1,18% | - |
| 25.03.2024 | 50,80 | 51,40 | 50,20 | 50,80 | -0,20% | - |
| 22.03.2024 | 51,10 | 52,00 | 50,80 | 50,90 | -0,20% | - |
| 21.03.2024 | 50,80 | 51,80 | 50,73 | 51,00 | 0,29% | - |
| 20.03.2024 | 49,95 | 51,20 | 49,95 | 50,85 | 0,84% | 450,00 |
| 19.03.2024 | 50,10 | 50,70 | 50,03 | 50,43 | -0,30% | - |
| 18.03.2024 | 50,65 | 50,90 | 50,10 | 50,58 | -0,64% | - |
| 15.03.2024 | 50,25 | 51,50 | 50,10 | 50,90 | 0,30% | - |
| 14.03.2024 | 50,55 | 51,35 | 49,93 | 50,75 | 1,15% | - |
| 13.03.2024 | 50,35 | 51,00 | 50,03 | 50,18 | 0,10% | 531,00 |
| 12.03.2024 | 50,45 | 50,70 | 49,63 | 50,13 | -0,45% | - |
| 11.03.2024 | 49,40 | 50,95 | 49,15 | 50,35 | 0,70% | - |
| 08.03.2024 | 49,75 | 50,15 | 49,60 | 50,00 | 0,60% | - |
| 07.03.2024 | 49,50 | 50,55 | 49,40 | 49,70 | 0,25% | - |
| 06.03.2024 | 49,65 | 50,10 | 49,38 | 49,58 | -0,20% | - |
| 05.03.2024 | 49,30 | 58,45 | 49,15 | 49,68 | 0,56% | - |
| 04.03.2024 | 49,40 | 49,93 | 49,15 | 49,40 | -0,25% | - |
| 01.03.2024 | 49,58 | 50,30 | 48,95 | 49,53 | 0,10% | - |
| 29.02.2024 | 49,80 | 50,60 | 49,08 | 49,48 | -1,74% | - |
| 28.02.2024 | 50,50 | 51,10 | 49,95 | 50,35 | -0,98% | - |
| 27.02.2024 | 50,20 | 51,05 | 50,20 | 50,85 | 0,59% | - |
| 26.02.2024 | 50,65 | 50,90 | 50,18 | 50,55 | -0,30% | - |
| 23.02.2024 | 50,55 | 50,95 | 50,25 | 50,70 | 0,30% | - |
| 22.02.2024 | 49,80 | 50,80 | 49,80 | 50,55 | 0,80% | - |
| 21.02.2024 | 49,90 | 50,65 | 49,68 | 50,15 | -0,20% | - |
| 20.02.2024 | 50,30 | 50,70 | 49,88 | 50,25 | -0,40% | - |
| 19.02.2024 | 50,85 | 50,90 | 50,38 | 50,45 | -0,79% | - |
| 16.02.2024 | 50,40 | 51,30 | 50,40 | 50,85 | 0,20% | - |
| 15.02.2024 | 50,50 | 51,55 | 50,23 | 50,75 | 0,79% | - |
| 14.02.2024 | 50,08 | 50,70 | 49,78 | 50,35 | 0,60% | 18,00 |
| 13.02.2024 | 51,05 | 51,35 | 49,88 | 50,05 | -2,05% | - |
| 12.02.2024 | 49,65 | 51,40 | 49,55 | 51,10 | 2,87% | - |
| 09.02.2024 | 49,35 | 49,95 | 49,13 | 49,68 | 0,51% | - |
| 08.02.2024 | 50,15 | 50,75 | 48,88 | 49,43 | -1,45% | 256,00 |
| 07.02.2024 | 48,43 | 50,35 | 48,15 | 50,15 | 3,56% | 2.966,00 |
| 06.02.2024 | 48,15 | 48,78 | 47,50 | 48,43 | 0,41% | - |
| 05.02.2024 | 49,15 | 49,50 | 48,08 | 48,23 | -1,83% | - |
| 02.02.2024 | 49,70 | 50,45 | 49,00 | 49,13 | -1,21% | 66,00 |
| 01.02.2024 | 44,03 | 53,35 | 43,60 | 49,73 | 18,18% | 50,00 |
| 31.01.2024 | 42,35 | 44,05 | 42,00 | 42,08 | -0,41% | - |
| 30.01.2024 | 42,40 | 42,58 | 41,98 | 42,25 | -0,12% | 200,00 |
| 29.01.2024 | 42,23 | 42,73 | 41,93 | 42,30 | 0,12% | - |
| 26.01.2024 | 41,63 | 42,33 | 41,50 | 42,25 | 1,26% | - |
| 25.01.2024 | 41,83 | 42,20 | 41,40 | 41,73 | 0,00% | - |
| 24.01.2024 | 41,88 | 42,03 | 41,23 | 41,73 | -0,36% | - |
| 23.01.2024 | 40,90 | 42,23 | 40,90 | 41,88 | 1,39% | 125,00 |
| 22.01.2024 | 41,85 | 42,05 | 41,18 | 41,30 | -1,31% | - |
| 19.01.2024 | 40,78 | 41,90 | 40,48 | 41,85 | 2,45% | - |
| 18.01.2024 | 40,85 | 41,45 | 40,63 | 40,85 | -0,91% | 2.065,00 |
| 17.01.2024 | 41,73 | 42,03 | 41,08 | 41,23 | -1,49% | - |
| 16.01.2024 | 42,10 | 42,38 | 41,63 | 41,85 | -0,53% | 66,00 |
| 15.01.2024 | 42,10 | 42,15 | 41,98 | 42,08 | -0,06% | - |
| 12.01.2024 | 41,95 | 42,30 | 41,83 | 42,10 | 0,36% | - |
| 11.01.2024 | 42,00 | 42,55 | 41,83 | 41,95 | -0,06% | - |
| 10.01.2024 | 42,53 | 44,03 | 41,88 | 41,98 | -1,35% | 16,00 |
| 09.01.2024 | 42,88 | 42,90 | 42,00 | 42,55 | -0,87% | - |
| 08.01.2024 | 43,05 | 43,60 | 42,28 | 42,93 | -0,81% | - |
| 05.01.2024 | 43,53 | 43,80 | 42,88 | 43,28 | -0,46% | - |
| 04.01.2024 | 44,05 | 44,25 | 43,25 | 43,48 | -1,25% | 102,00 |
| 03.01.2024 | 44,25 | 44,45 | 43,85 | 44,03 | -0,79% | - |
| 02.01.2024 | 43,48 | 44,60 | 43,15 | 44,38 | 2,90% | - |
| 29.12.2023 | 43,15 | 43,58 | 43,13 | 43,13 | -0,81% | - |
| 28.12.2023 | 43,15 | 43,50 | 42,98 | 43,48 | 0,58% | - |
| 27.12.2023 | 43,20 | 43,63 | 42,88 | 43,23 | 0,23% | - |
| 22.12.2023 | 42,85 | 43,33 | 42,75 | 43,13 | 0,35% | - |
| 21.12.2023 | 42,70 | 43,13 | 42,50 | 42,98 | 0,82% | - |
| 20.12.2023 | 43,70 | 43,80 | 42,48 | 42,63 | -2,18% | - |
| 19.12.2023 | 42,85 | 43,90 | 42,85 | 43,58 | 0,75% | - |
| 18.12.2023 | 42,75 | 43,40 | 42,45 | 43,25 | 1,11% | - |
| 15.12.2023 | 42,10 | 43,18 | 42,10 | 42,78 | 1,00% | - |
| 14.12.2023 | 41,88 | 43,28 | 41,55 | 42,35 | 1,19% | - |
| 13.12.2023 | 41,30 | 42,03 | 41,30 | 41,85 | 0,84% | - |
| 12.12.2023 | 42,50 | 42,60 | 41,45 | 41,50 | -2,47% | - |
| 11.12.2023 | 41,95 | 42,73 | 41,83 | 42,55 | 1,43% | 1.900,00 |
| 08.12.2023 | 41,00 | 42,13 | 41,00 | 41,95 | 3,07% | - |
| 07.12.2023 | 41,00 | 41,43 | 40,70 | 40,70 | -0,79% | - |
| 06.12.2023 | 40,73 | 41,38 | 40,53 | 41,03 | -0,79% | - |
| 05.12.2023 | 41,63 | 41,90 | 40,65 | 41,35 | -0,96% | - |
| 04.12.2023 | 42,45 | 42,78 | 41,70 | 41,75 | -1,71% | - |