19,700€
3,30%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 19,14 | 19,91 | 19,13 | 19,76 | 3,62% | 5.008,00 |
| 26.11.2025 | 19,57 | 19,66 | 19,07 | 19,07 | -2,31% | 2.525,00 |
| 25.11.2025 | 18,99 | 19,57 | 18,97 | 19,52 | 7,49% | 8.352,00 |
| 24.11.2025 | 18,10 | 18,46 | 18,10 | 18,16 | 0,50% | 2.202,00 |
| 21.11.2025 | 17,85 | 18,07 | 17,85 | 18,07 | 0,39% | 1.069,00 |
| 20.11.2025 | 18,66 | 19,02 | 17,93 | 18,00 | -3,38% | 16.974,00 |
| 19.11.2025 | 18,47 | 18,70 | 18,47 | 18,63 | 1,03% | 2.694,00 |
| 18.11.2025 | 17,77 | 18,68 | 17,77 | 18,44 | 3,25% | 10.538,00 |
| 17.11.2025 | 17,94 | 17,99 | 17,86 | 17,86 | -0,89% | 273,00 |
| 14.11.2025 | 18,18 | 18,18 | 17,89 | 18,02 | -1,96% | 1.086,00 |
| 13.11.2025 | 18,34 | 18,38 | 18,34 | 18,38 | 0,66% | 153,00 |
| 12.11.2025 | 18,21 | 18,54 | 18,21 | 18,26 | 0,66% | 2.063,00 |
| 11.11.2025 | 18,10 | 18,14 | 18,10 | 18,14 | 1,62% | 170,00 |
| 10.11.2025 | 18,00 | 18,00 | 17,65 | 17,85 | 0,28% | 1.406,00 |
| 07.11.2025 | 17,67 | 17,80 | 17,57 | 17,80 | 0,51% | 1.407,00 |
| 06.11.2025 | 17,80 | 17,87 | 17,71 | 17,71 | 0,51% | 2.116,00 |
| 05.11.2025 | 17,59 | 17,65 | 17,50 | 17,62 | -0,34% | 809,00 |
| 04.11.2025 | 17,41 | 17,70 | 17,41 | 17,68 | 0,28% | 1.890,00 |
| 03.11.2025 | 17,80 | 17,80 | 17,62 | 17,63 | -0,23% | 2.403,00 |
| 31.10.2025 | 17,60 | 17,67 | 17,60 | 17,67 | 0,06% | 238,00 |
| 30.10.2025 | 17,87 | 17,87 | 17,64 | 17,66 | -1,45% | 266,00 |
| 29.10.2025 | 17,04 | 18,61 | 17,04 | 17,92 | 4,80% | 11.868,00 |
| 28.10.2025 | 17,20 | 17,21 | 17,10 | 17,10 | -0,58% | 1.178,00 |
| 27.10.2025 | 17,64 | 17,64 | 17,20 | 17,20 | -1,71% | 8.387,00 |
| 24.10.2025 | 17,59 | 17,59 | 17,43 | 17,50 | -0,51% | 1.395,00 |
| 23.10.2025 | 17,44 | 17,59 | 17,25 | 17,59 | 1,56% | 1.540,00 |
| 22.10.2025 | 17,07 | 17,32 | 17,07 | 17,32 | 1,58% | 280,00 |
| 21.10.2025 | 17,14 | 17,19 | 17,05 | 17,05 | -1,56% | 725,00 |
| 20.10.2025 | 17,13 | 17,32 | 17,09 | 17,32 | 1,88% | 2.322,00 |
| 17.10.2025 | 16,73 | 17,00 | 16,67 | 17,00 | 1,80% | 1.341,00 |
| 16.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | 270,00 |
| 15.10.2025 | 16,87 | 16,87 | 16,60 | 16,60 | -1,48% | 285,00 |
| 14.10.2025 | 16,93 | 16,93 | 16,50 | 16,85 | -0,35% | 2.103,00 |
| 13.10.2025 | 16,73 | 16,92 | 16,68 | 16,91 | 2,48% | 1.545,00 |
| 10.10.2025 | 17,01 | 17,01 | 16,50 | 16,50 | -2,65% | 418,00 |
| 09.10.2025 | 16,70 | 17,05 | 16,70 | 16,95 | 1,01% | 1.643,00 |
| 08.10.2025 | 16,74 | 16,92 | 16,74 | 16,78 | 0,48% | 2.099,00 |
| 07.10.2025 | 16,55 | 16,93 | 16,55 | 16,70 | 0,66% | 459,00 |
| 06.10.2025 | 16,56 | 16,59 | 16,42 | 16,59 | -0,06% | 149,00 |
| 03.10.2025 | 16,59 | 16,66 | 16,42 | 16,60 | -0,48% | 520,00 |
| 02.10.2025 | 16,75 | 16,75 | 16,68 | 16,68 | -0,30% | 1.644,00 |
| 01.10.2025 | 16,31 | 16,73 | 16,31 | 16,73 | 2,89% | 3.134,00 |
| 30.09.2025 | 16,30 | 16,36 | 16,23 | 16,26 | -0,55% | 1.475,00 |
| 29.09.2025 | 16,43 | 16,47 | 16,35 | 16,35 | -0,12% | 1.122,00 |
| 26.09.2025 | 16,62 | 16,62 | 16,20 | 16,37 | -1,03% | 1.526,00 |
| 25.09.2025 | 16,57 | 16,57 | 16,52 | 16,54 | -1,02% | 1.560,00 |
| 24.09.2025 | 17,19 | 17,19 | 16,71 | 16,71 | -2,91% | 4.742,00 |
| 23.09.2025 | 17,12 | 17,34 | 17,12 | 17,21 | 1,18% | 3.745,00 |
| 22.09.2025 | 17,09 | 17,30 | 16,99 | 17,01 | -0,29% | 1.150,00 |
| 19.09.2025 | 17,09 | 17,19 | 17,06 | 17,06 | -0,12% | 1.069,00 |
| 18.09.2025 | 16,99 | 17,08 | 16,92 | 17,08 | 1,36% | 2.834,00 |
| 17.09.2025 | 16,85 | 16,92 | 16,78 | 16,85 | -0,77% | 974,00 |
| 16.09.2025 | 17,01 | 17,11 | 16,98 | 16,98 | -0,41% | 680,00 |
| 15.09.2025 | 17,35 | 17,53 | 16,97 | 17,05 | -1,50% | 614,00 |
| 12.09.2025 | 17,28 | 17,42 | 17,22 | 17,31 | 1,23% | 1.739,00 |
| 11.09.2025 | 17,06 | 17,10 | 17,06 | 17,10 | -1,67% | - |
| 10.09.2025 | 17,59 | 17,62 | 17,39 | 17,39 | -1,64% | 295,00 |
| 09.09.2025 | 17,62 | 17,84 | 17,62 | 17,68 | 1,32% | 720,00 |
| 08.09.2025 | 17,50 | 17,59 | 17,45 | 17,45 | -0,40% | 49,00 |
| 05.09.2025 | 17,61 | 17,61 | 17,37 | 17,52 | -1,13% | 1.974,00 |
| 04.09.2025 | 17,41 | 17,72 | 17,41 | 17,72 | 3,38% | 5.579,00 |
| 03.09.2025 | 17,21 | 17,24 | 17,14 | 17,14 | 0,76% | 451,00 |
| 02.09.2025 | 17,47 | 17,47 | 16,87 | 17,01 | -2,91% | 1.985,00 |
| 01.09.2025 | 17,22 | 17,65 | 17,22 | 17,52 | 1,39% | 1.506,00 |
| 29.08.2025 | 17,31 | 17,31 | 17,28 | 17,28 | -0,69% | 110,00 |
| 28.08.2025 | 17,35 | 17,50 | 17,35 | 17,40 | 0,81% | 608,00 |
| 27.08.2025 | 17,39 | 17,39 | 17,26 | 17,26 | -0,98% | 538,00 |
| 26.08.2025 | 17,55 | 17,55 | 17,40 | 17,43 | -0,80% | 1.142,00 |
| 25.08.2025 | 17,56 | 17,75 | 17,56 | 17,57 | -0,11% | 2.099,00 |
| 22.08.2025 | 17,24 | 17,59 | 17,24 | 17,59 | 3,65% | 3.055,00 |
| 21.08.2025 | 16,99 | 17,04 | 16,95 | 16,97 | 0,00% | 1.555,00 |
| 20.08.2025 | 16,91 | 17,05 | 16,91 | 16,97 | 0,59% | 1.026,00 |
| 19.08.2025 | 16,55 | 16,87 | 16,51 | 16,87 | 2,30% | 1.852,00 |
| 18.08.2025 | 16,57 | 16,57 | 16,38 | 16,49 | -0,36% | 937,00 |
| 15.08.2025 | 16,60 | 16,68 | 16,55 | 16,55 | -0,30% | 2.953,00 |
| 14.08.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 1,10% | 1.450,00 |
| 13.08.2025 | 16,39 | 16,42 | 16,39 | 16,42 | 0,00% | 150,00 |
| 12.08.2025 | 16,38 | 16,42 | 16,23 | 16,42 | -0,30% | 2.209,00 |
| 11.08.2025 | 16,82 | 16,83 | 16,38 | 16,47 | -2,08% | 2.087,00 |
| 08.08.2025 | 16,44 | 16,82 | 16,40 | 16,82 | 1,57% | 2.188,00 |
| 07.08.2025 | 16,32 | 16,58 | 16,28 | 16,56 | 1,53% | 3.226,00 |
| 06.08.2025 | 16,34 | 16,46 | 16,22 | 16,31 | -0,73% | 699,00 |
| 05.08.2025 | 16,40 | 16,43 | 16,35 | 16,43 | 0,74% | 1.270,00 |
| 04.08.2025 | 16,63 | 16,73 | 16,23 | 16,31 | -1,39% | 2.872,00 |
| 01.08.2025 | 16,52 | 16,82 | 16,45 | 16,54 | 0,00% | 3.758,00 |
| 31.07.2025 | 17,92 | 17,92 | 16,53 | 16,54 | -6,66% | 22.076,00 |
| 30.07.2025 | 17,89 | 17,89 | 17,59 | 17,72 | -0,28% | 4.809,00 |
| 29.07.2025 | 17,88 | 17,93 | 17,77 | 17,77 | -0,34% | 5.767,00 |
| 28.07.2025 | 18,34 | 18,34 | 17,83 | 17,83 | -1,93% | 4.953,00 |
| 25.07.2025 | 18,42 | 18,42 | 17,98 | 18,18 | -1,41% | 3.941,00 |
| 24.07.2025 | 18,34 | 18,60 | 18,29 | 18,44 | -0,81% | 5.953,00 |
| 23.07.2025 | 18,50 | 18,59 | 18,30 | 18,59 | 1,47% | 2.162,00 |
| 22.07.2025 | 18,02 | 18,32 | 17,96 | 18,32 | 1,22% | 4.385,00 |
| 21.07.2025 | 18,11 | 18,26 | 18,05 | 18,10 | -0,44% | 2.702,00 |
| 18.07.2025 | 18,34 | 18,35 | 18,11 | 18,18 | -0,71% | 3.638,00 |
| 17.07.2025 | 18,62 | 18,62 | 18,05 | 18,31 | -0,92% | 5.831,00 |
| 16.07.2025 | 18,62 | 18,64 | 18,48 | 18,48 | -0,75% | 1.061,00 |
| 15.07.2025 | 18,71 | 18,75 | 18,62 | 18,62 | -0,11% | 1.194,00 |
| 14.07.2025 | 18,40 | 18,64 | 18,32 | 18,64 | 0,32% | 4.758,00 |
| 11.07.2025 | 18,55 | 18,58 | 18,50 | 18,58 | -0,64% | 1.672,00 |