53,375€
2,72%
Echtzeit-Aktienkurs Corteva Inc.
Bid:
Ask:
Aktienkurse zur Corteva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 52,32 | 54,00 | 52,32 | 54,00 | 3,93% | 550,00 |
| 09.05.2024 | 51,93 | 51,96 | 51,93 | 51,96 | -0,67% | - |
| 08.05.2024 | 52,31 | 52,31 | 52,31 | 52,31 | -1,77% | 175,00 |
| 07.05.2024 | 50,62 | 53,25 | 50,62 | 53,25 | 2,38% | 100,00 |
| 06.05.2024 | 51,75 | 52,26 | 51,75 | 52,01 | -0,29% | 364,00 |
| 03.05.2024 | 51,86 | 52,16 | 51,86 | 52,16 | 2,27% | - |
| 02.05.2024 | 49,39 | 51,00 | 49,37 | 51,00 | 0,20% | 370,00 |
| 30.04.2024 | 50,90 | 50,90 | 50,90 | 50,90 | 2,51% | - |
| 29.04.2024 | 49,71 | 49,71 | 49,66 | 49,66 | 0,65% | - |
| 26.04.2024 | 49,00 | 49,34 | 49,00 | 49,34 | -2,33% | - |
| 25.04.2024 | 49,88 | 50,51 | 49,00 | 50,51 | 0,24% | 245,00 |
| 24.04.2024 | 50,39 | 50,39 | 50,39 | 50,39 | 1,15% | - |
| 23.04.2024 | 50,96 | 50,96 | 49,82 | 49,82 | -0,37% | - |
| 22.04.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,51% | 250,00 |
| 19.04.2024 | 48,82 | 49,26 | 48,82 | 49,26 | 1,09% | 1.996,00 |
| 18.04.2024 | 48,89 | 48,89 | 48,62 | 48,73 | -3,29% | - |
| 17.04.2024 | 48,89 | 50,38 | 48,89 | 50,38 | 2,59% | 28,00 |
| 16.04.2024 | 49,20 | 49,20 | 49,11 | 49,11 | -2,77% | - |
| 15.04.2024 | 49,02 | 50,51 | 49,02 | 50,51 | 0,38% | 161,00 |
| 12.04.2024 | 50,98 | 50,98 | 50,32 | 50,32 | -2,99% | - |
| 11.04.2024 | 51,87 | 51,87 | 51,87 | 51,87 | -1,39% | 100,00 |
| 10.04.2024 | 51,25 | 52,60 | 51,25 | 52,60 | 0,69% | 202,00 |
| 09.04.2024 | 51,07 | 53,87 | 51,07 | 52,24 | 2,63% | 311,00 |
| 08.04.2024 | 50,75 | 50,90 | 50,75 | 50,90 | -0,82% | - |
| 05.04.2024 | 51,32 | 51,32 | 51,32 | 51,32 | -4,61% | - |
| 04.04.2024 | 52,07 | 53,80 | 51,32 | 53,80 | 3,32% | 280,00 |
| 03.04.2024 | 52,07 | 54,75 | 52,07 | 52,07 | -3,29% | 25,00 |
| 02.04.2024 | 52,65 | 53,84 | 51,96 | 53,84 | 1,97% | 1.080,00 |
| 28.03.2024 | 51,10 | 52,80 | 51,10 | 52,80 | 1,54% | 375,00 |
| 27.03.2024 | 51,00 | 52,00 | 51,00 | 52,00 | 1,76% | - |
| 26.03.2024 | 49,90 | 51,10 | 49,90 | 51,10 | 1,39% | 975,00 |
| 25.03.2024 | 52,30 | 52,30 | 49,05 | 50,40 | -0,59% | 1.263,00 |
| 22.03.2024 | 50,00 | 52,60 | 50,00 | 50,70 | 0,40% | 575,00 |
| 21.03.2024 | 49,55 | 52,50 | 49,55 | 50,50 | 0,40% | 744,00 |
| 20.03.2024 | 48,75 | 50,30 | 48,75 | 50,30 | 1,11% | 175,00 |
| 19.03.2024 | 49,45 | 49,75 | 49,45 | 49,75 | -0,90% | - |
| 18.03.2024 | 49,35 | 50,20 | 49,35 | 50,20 | 0,00% | 85,00 |
| 15.03.2024 | 49,25 | 50,70 | 49,25 | 50,20 | 1,21% | 435,00 |
| 14.03.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -1,39% | - |
| 13.03.2024 | 48,95 | 50,30 | 48,95 | 50,30 | 1,51% | 87,00 |
| 12.03.2024 | 49,55 | 49,55 | 49,55 | 49,55 | -0,20% | - |
| 11.03.2024 | 50,00 | 50,00 | 47,90 | 49,65 | 3,01% | 200,00 |
| 08.03.2024 | 48,55 | 48,55 | 48,20 | 48,20 | -1,13% | - |
| 07.03.2024 | 48,50 | 48,75 | 48,15 | 48,75 | -1,61% | - |
| 06.03.2024 | 48,05 | 49,55 | 48,05 | 49,55 | 1,85% | 180,00 |
| 05.03.2024 | 48,20 | 48,65 | 48,20 | 48,65 | -0,21% | - |
| 04.03.2024 | 47,80 | 48,75 | 47,80 | 48,75 | 1,46% | - |
| 01.03.2024 | 48,05 | 48,05 | 48,05 | 48,05 | -2,44% | - |
| 29.02.2024 | 49,55 | 49,55 | 49,25 | 49,25 | -3,05% | 400,00 |
| 28.02.2024 | 50,58 | 50,80 | 50,10 | 50,80 | 3,78% | - |
| 27.02.2024 | 48,95 | 48,95 | 48,95 | 48,95 | -3,26% | 50,00 |
| 26.02.2024 | 50,48 | 50,80 | 49,58 | 50,60 | 2,12% | - |
| 23.02.2024 | 49,55 | 49,55 | 49,55 | 49,55 | -1,49% | 750,00 |
| 22.02.2024 | 49,70 | 50,30 | 49,70 | 50,30 | -0,79% | 91,00 |
| 21.02.2024 | 50,00 | 50,70 | 48,50 | 50,70 | 1,91% | 70,00 |
| 20.02.2024 | 49,55 | 49,75 | 49,35 | 49,75 | 0,20% | 66,00 |
| 19.02.2024 | 49,25 | 49,65 | 49,25 | 49,65 | -2,74% | - |
| 16.02.2024 | 50,73 | 51,20 | 50,53 | 51,05 | 0,29% | - |
| 15.02.2024 | 49,15 | 50,90 | 48,95 | 50,90 | 3,77% | 1.079,00 |
| 14.02.2024 | 48,95 | 49,05 | 48,95 | 49,05 | -1,21% | - |
| 13.02.2024 | 49,65 | 49,65 | 49,65 | 49,65 | 1,02% | 40,00 |
| 12.02.2024 | 48,05 | 49,15 | 48,05 | 49,15 | 1,87% | 40,00 |
| 09.02.2024 | 48,50 | 48,50 | 48,25 | 48,25 | -3,11% | - |
| 08.02.2024 | 49,25 | 49,80 | 48,55 | 49,80 | 4,73% | 150,00 |
| 07.02.2024 | 47,15 | 47,55 | 47,15 | 47,55 | 2,04% | - |
| 06.02.2024 | 46,65 | 46,65 | 46,60 | 46,60 | -2,92% | - |
| 05.02.2024 | 48,00 | 48,00 | 47,50 | 48,00 | -1,94% | 318,00 |
| 02.02.2024 | 48,10 | 49,70 | 47,25 | 48,95 | -2,30% | 5.392,00 |
| 01.02.2024 | 43,50 | 50,10 | 43,50 | 50,10 | 19,29% | 4.416,00 |
| 31.01.2024 | 41,35 | 43,35 | 41,25 | 42,00 | 2,19% | 373,00 |
| 30.01.2024 | 41,10 | 41,10 | 41,10 | 41,10 | -6,27% | - |
| 29.01.2024 | 41,25 | 43,85 | 41,25 | 43,85 | 8,14% | 105,00 |
| 26.01.2024 | 40,55 | 40,55 | 40,55 | 40,55 | 1,00% | 490,00 |
| 25.01.2024 | 40,65 | 40,65 | 40,15 | 40,15 | -2,67% | 140,00 |
| 24.01.2024 | 40,85 | 41,25 | 40,85 | 41,25 | -0,24% | 765,00 |
| 23.01.2024 | 40,70 | 41,35 | 40,45 | 41,35 | 0,49% | 285,00 |
| 22.01.2024 | 41,10 | 41,15 | 41,10 | 41,15 | 0,12% | 25,00 |
| 19.01.2024 | 41,60 | 41,60 | 40,90 | 41,10 | 1,11% | 221,00 |
| 18.01.2024 | 40,05 | 41,50 | 40,05 | 40,65 | 0,74% | 379,00 |
| 17.01.2024 | 40,65 | 40,65 | 40,35 | 40,35 | -3,35% | 130,00 |
| 16.01.2024 | 41,00 | 41,75 | 41,00 | 41,75 | -0,60% | 425,00 |
| 15.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 2,69% | - |
| 12.01.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -0,85% | - |
| 11.01.2024 | 41,25 | 41,25 | 41,25 | 41,25 | -0,96% | - |
| 10.01.2024 | 41,80 | 41,80 | 41,65 | 41,65 | 0,24% | 81,00 |
| 09.01.2024 | 41,55 | 41,55 | 41,55 | 41,55 | -0,36% | - |
| 08.01.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -1,77% | - |
| 05.01.2024 | 42,45 | 42,45 | 42,45 | 42,45 | -2,25% | - |
| 04.01.2024 | 44,10 | 44,13 | 43,25 | 43,43 | -2,53% | - |
| 03.01.2024 | 44,55 | 44,55 | 44,55 | 44,55 | 4,58% | 150,00 |
| 02.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,71% | - |
| 29.12.2023 | 42,30 | 42,30 | 42,30 | 42,30 | -2,20% | - |
| 28.12.2023 | 41,85 | 43,25 | 41,85 | 43,25 | 3,10% | 240,00 |
| 27.12.2023 | 41,95 | 41,95 | 41,95 | 41,95 | 1,33% | - |
| 22.12.2023 | 42,05 | 42,05 | 41,40 | 41,40 | 0,12% | 410,00 |
| 21.12.2023 | 41,35 | 41,35 | 41,35 | 41,35 | -3,50% | 54,00 |
| 20.12.2023 | 42,50 | 42,85 | 42,50 | 42,85 | 1,30% | 150,00 |
| 19.12.2023 | 42,00 | 42,30 | 42,00 | 42,30 | 2,17% | 550,00 |
| 18.12.2023 | 42,20 | 42,20 | 41,40 | 41,40 | -0,24% | 183,00 |
| 15.12.2023 | 41,50 | 41,50 | 41,50 | 41,50 | 1,22% | 400,00 |