21,530€
-0,23%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 21,18 | 21,55 | 21,16 | 21,54 | -0,19% | 50,00 |
| 18.12.2024 | 21,64 | 21,64 | 21,58 | 21,58 | 0,00% | 181,00 |
| 17.12.2024 | 21,30 | 21,58 | 21,30 | 21,58 | -0,92% | 1.131,00 |
| 16.12.2024 | 21,70 | 21,78 | 21,64 | 21,78 | -0,18% | 714,00 |
| 13.12.2024 | 22,10 | 22,16 | 21,82 | 21,82 | -2,68% | 1.964,00 |
| 12.12.2024 | 22,72 | 22,90 | 22,42 | 22,42 | -1,32% | 726,00 |
| 11.12.2024 | 22,50 | 22,78 | 22,46 | 22,72 | 1,25% | 2.411,00 |
| 10.12.2024 | 22,50 | 22,54 | 22,38 | 22,44 | -0,44% | 404,00 |
| 09.12.2024 | 22,50 | 22,66 | 22,50 | 22,54 | 0,81% | 893,00 |
| 06.12.2024 | 22,58 | 22,58 | 22,36 | 22,36 | -0,45% | 491,00 |
| 05.12.2024 | 22,40 | 22,46 | 22,40 | 22,46 | 0,90% | 525,00 |
| 04.12.2024 | 22,20 | 22,30 | 22,20 | 22,26 | 0,00% | 939,00 |
| 03.12.2024 | 21,98 | 22,28 | 21,98 | 22,26 | 0,45% | 320,00 |
| 02.12.2024 | 21,90 | 22,16 | 21,90 | 22,16 | 1,56% | 288,00 |
| 29.11.2024 | 21,82 | 21,86 | 21,82 | 21,82 | -0,18% | 488,00 |
| 28.11.2024 | 21,90 | 21,90 | 21,82 | 21,86 | 0,74% | 202,00 |
| 27.11.2024 | 21,72 | 21,72 | 21,70 | 21,70 | -1,63% | 319,00 |
| 26.11.2024 | 21,96 | 22,06 | 21,96 | 22,06 | -0,99% | 6,00 |
| 25.11.2024 | 22,08 | 22,28 | 22,06 | 22,28 | 1,64% | 392,00 |
| 22.11.2024 | 21,90 | 21,92 | 21,90 | 21,92 | 0,83% | 230,00 |
| 21.11.2024 | 21,74 | 21,74 | 21,74 | 21,74 | -0,91% | 530,00 |
| 20.11.2024 | 21,94 | 21,94 | 21,94 | 21,94 | 0,46% | 130,00 |
| 19.11.2024 | 21,48 | 21,84 | 21,48 | 21,84 | 0,65% | 507,00 |
| 18.11.2024 | 21,74 | 21,74 | 21,70 | 21,70 | -1,00% | 102,00 |
| 15.11.2024 | 22,12 | 22,36 | 21,92 | 21,92 | -1,79% | 1.326,00 |
| 14.11.2024 | 22,06 | 22,36 | 21,82 | 22,32 | 1,27% | 2.592,00 |
| 13.11.2024 | 22,40 | 22,40 | 22,04 | 22,04 | -1,96% | 410,00 |
| 12.11.2024 | 22,68 | 22,68 | 22,36 | 22,48 | -1,14% | 897,00 |
| 11.11.2024 | 22,40 | 22,84 | 22,40 | 22,74 | 2,16% | 1.151,00 |
| 08.11.2024 | 22,26 | 22,38 | 22,26 | 22,26 | -1,50% | 1.086,00 |
| 07.11.2024 | 22,52 | 22,82 | 22,52 | 22,60 | 1,16% | 609,00 |
| 06.11.2024 | 23,02 | 23,10 | 22,34 | 22,34 | -1,85% | 1.902,00 |
| 05.11.2024 | 23,20 | 23,20 | 22,76 | 22,76 | -2,65% | 1.343,00 |
| 04.11.2024 | 23,14 | 23,38 | 23,14 | 23,38 | 0,69% | 141,00 |
| 01.11.2024 | 23,12 | 23,22 | 23,12 | 23,22 | 1,22% | 130,00 |
| 31.10.2024 | 23,22 | 23,30 | 22,94 | 22,94 | -1,12% | 1.154,00 |
| 30.10.2024 | 25,12 | 25,12 | 23,16 | 23,20 | -8,01% | 3.564,00 |
| 29.10.2024 | 25,86 | 27,50 | 25,12 | 25,22 | 1,53% | 4.837,00 |
| 28.10.2024 | 24,74 | 24,84 | 24,74 | 24,84 | 1,31% | 72,00 |
| 25.10.2024 | 24,56 | 24,56 | 24,44 | 24,52 | 0,49% | 547,00 |
| 24.10.2024 | 24,64 | 24,64 | 24,40 | 24,40 | -0,73% | 96,00 |
| 23.10.2024 | 24,90 | 24,98 | 24,58 | 24,58 | -0,49% | 876,00 |
| 22.10.2024 | 24,68 | 24,82 | 24,68 | 24,70 | -1,12% | 122,00 |
| 21.10.2024 | 24,96 | 25,16 | 24,96 | 24,98 | -2,04% | 1.286,00 |
| 18.10.2024 | 25,20 | 25,50 | 25,20 | 25,50 | 2,16% | 16,00 |
| 17.10.2024 | 25,02 | 25,02 | 24,96 | 24,96 | -0,08% | 220,00 |
| 16.10.2024 | 24,96 | 25,02 | 24,78 | 24,98 | 0,32% | 15.630,00 |
| 15.10.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -0,60% | 25,00 |
| 14.10.2024 | 25,03 | 25,07 | 24,87 | 25,05 | -0,12% | - |
| 11.10.2024 | 25,20 | 25,20 | 25,08 | 25,08 | -0,16% | 755,00 |
| 10.10.2024 | 25,10 | 25,50 | 25,10 | 25,12 | 0,48% | 1.854,00 |
| 09.10.2024 | 24,26 | 25,04 | 24,26 | 25,00 | 2,71% | 4.554,00 |
| 08.10.2024 | 24,60 | 24,64 | 24,34 | 24,34 | -0,57% | 1.108,00 |
| 07.10.2024 | 24,56 | 24,56 | 24,30 | 24,48 | -0,16% | 2.359,00 |
| 04.10.2024 | 24,48 | 24,56 | 24,48 | 24,52 | -1,21% | 949,00 |
| 03.10.2024 | 24,96 | 24,96 | 24,68 | 24,82 | -1,19% | 1.050,00 |
| 02.10.2024 | 25,38 | 25,38 | 25,12 | 25,12 | -0,95% | 666,00 |
| 01.10.2024 | 25,74 | 25,84 | 25,36 | 25,36 | -1,25% | 189,00 |
| 30.09.2024 | 25,84 | 25,96 | 25,36 | 25,68 | -1,00% | 2.054,00 |
| 27.09.2024 | 25,80 | 26,00 | 25,70 | 25,94 | 0,46% | 743,00 |
| 26.09.2024 | 25,64 | 25,84 | 25,64 | 25,82 | 3,12% | 2.758,00 |
| 25.09.2024 | 24,86 | 25,04 | 24,74 | 25,04 | 5,21% | 4.034,00 |
| 24.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,25% | 630,00 |
| 23.09.2024 | 23,84 | 23,86 | 23,56 | 23,86 | 0,76% | 344,00 |
| 20.09.2024 | 23,82 | 23,82 | 23,68 | 23,68 | -0,34% | 150,00 |
| 19.09.2024 | 23,74 | 23,78 | 23,74 | 23,76 | 0,51% | 837,00 |
| 18.09.2024 | 23,76 | 23,76 | 23,64 | 23,64 | -0,25% | 553,00 |
| 17.09.2024 | 23,98 | 23,98 | 23,68 | 23,70 | -0,17% | 4.234,00 |
| 16.09.2024 | 23,80 | 23,80 | 23,60 | 23,74 | -0,92% | 1.157,00 |
| 13.09.2024 | 23,66 | 23,96 | 23,64 | 23,96 | 1,61% | 2.338,00 |
| 12.09.2024 | 23,70 | 23,70 | 23,54 | 23,58 | -0,17% | 125,00 |
| 11.09.2024 | 23,66 | 23,70 | 23,62 | 23,62 | -0,42% | 3.285,00 |
| 10.09.2024 | 23,60 | 23,72 | 23,52 | 23,72 | 0,34% | 1.108,00 |
| 09.09.2024 | 23,48 | 23,80 | 23,48 | 23,64 | 0,68% | 649,00 |
| 06.09.2024 | 23,42 | 23,70 | 23,42 | 23,48 | -1,10% | 759,00 |
| 05.09.2024 | 23,50 | 23,84 | 23,50 | 23,74 | 0,76% | 1.381,00 |
| 04.09.2024 | 23,20 | 23,68 | 23,20 | 23,56 | 1,12% | 3.205,00 |
| 03.09.2024 | 23,10 | 23,38 | 23,10 | 23,30 | 1,30% | 1.297,00 |
| 02.09.2024 | 22,82 | 23,00 | 22,60 | 23,00 | 0,52% | 878,00 |
| 30.08.2024 | 22,92 | 22,94 | 22,60 | 22,88 | 0,35% | 514,00 |
| 29.08.2024 | 21,62 | 22,80 | 21,62 | 22,80 | 6,84% | 5.918,00 |
| 28.08.2024 | 21,34 | 21,34 | 21,34 | 21,34 | -0,37% | 1,00 |
| 27.08.2024 | 21,48 | 21,56 | 21,42 | 21,42 | -0,74% | 170,00 |
| 26.08.2024 | 21,42 | 21,58 | 21,42 | 21,58 | 0,00% | 333,00 |
| 23.08.2024 | 21,68 | 21,68 | 21,34 | 21,58 | 0,51% | 392,00 |
| 22.08.2024 | 21,51 | 21,74 | 21,38 | 21,47 | 0,14% | - |
| 21.08.2024 | 21,72 | 21,72 | 21,44 | 21,44 | -0,46% | 41,00 |
| 20.08.2024 | 21,36 | 21,54 | 21,36 | 21,54 | 0,65% | 973,00 |
| 19.08.2024 | 21,62 | 21,78 | 21,40 | 21,40 | -0,19% | 880,00 |
| 16.08.2024 | 21,36 | 21,44 | 21,32 | 21,44 | 1,71% | 150,00 |
| 15.08.2024 | 21,08 | 21,08 | 21,08 | 21,08 | 0,57% | 132,00 |
| 14.08.2024 | 20,86 | 20,98 | 20,86 | 20,96 | 0,87% | 1.445,00 |
| 13.08.2024 | 20,74 | 20,78 | 20,56 | 20,78 | -0,76% | 2.814,00 |
| 12.08.2024 | 21,12 | 21,36 | 20,94 | 20,94 | -0,57% | 1.390,00 |
| 09.08.2024 | 21,46 | 21,90 | 21,06 | 21,06 | -0,09% | 1.938,00 |
| 08.08.2024 | 19,84 | 21,28 | 19,84 | 21,08 | 3,43% | 8.586,00 |
| 07.08.2024 | 20,28 | 20,48 | 20,28 | 20,38 | 3,29% | 3.017,00 |
| 06.08.2024 | 19,80 | 19,94 | 19,73 | 19,73 | -0,35% | 1.134,00 |
| 05.08.2024 | 19,58 | 19,80 | 19,25 | 19,80 | -1,79% | 3.421,00 |
| 02.08.2024 | 20,24 | 20,28 | 20,02 | 20,16 | -2,14% | 1.731,00 |