18,730€
-0,85%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 18,74 | 18,78 | 18,54 | 18,72 | -0,90% | 978,00 |
| 15.04.2024 | 19,22 | 19,24 | 18,88 | 18,89 | -1,61% | 4.579,00 |
| 12.04.2024 | 19,50 | 19,50 | 19,01 | 19,20 | -1,74% | 1.064,00 |
| 11.04.2024 | 20,04 | 20,04 | 19,54 | 19,54 | -1,31% | 1.450,00 |
| 10.04.2024 | 20,00 | 20,36 | 19,80 | 19,80 | 0,10% | 2.883,00 |
| 09.04.2024 | 19,65 | 19,78 | 19,54 | 19,78 | 0,66% | 2.645,00 |
| 08.04.2024 | 19,69 | 19,72 | 19,60 | 19,65 | 0,31% | 992,00 |
| 05.04.2024 | 19,80 | 19,80 | 19,59 | 19,59 | -2,44% | 819,00 |
| 04.04.2024 | 19,88 | 20,10 | 19,88 | 20,08 | 0,60% | 2.091,00 |
| 03.04.2024 | 19,80 | 19,96 | 19,67 | 19,96 | 0,96% | 212,00 |
| 02.04.2024 | 20,00 | 20,18 | 19,77 | 19,77 | -1,35% | 491,00 |
| 28.03.2024 | 19,69 | 20,06 | 19,69 | 20,04 | 1,06% | 531,00 |
| 27.03.2024 | 19,79 | 19,83 | 19,79 | 19,83 | -0,95% | 517,00 |
| 26.03.2024 | 20,12 | 20,12 | 20,00 | 20,02 | -0,89% | 2.132,00 |
| 25.03.2024 | 19,49 | 20,20 | 19,37 | 20,20 | 3,96% | 2.232,00 |
| 22.03.2024 | 19,50 | 19,85 | 19,43 | 19,43 | -0,99% | 1.225,00 |
| 21.03.2024 | 19,47 | 19,80 | 19,46 | 19,63 | 2,16% | - |
| 20.03.2024 | 19,10 | 19,29 | 19,02 | 19,21 | 0,31% | 627,00 |
| 19.03.2024 | 18,99 | 19,15 | 18,99 | 19,15 | -0,78% | 595,00 |
| 18.03.2024 | 19,23 | 19,30 | 19,19 | 19,30 | -0,57% | 189,00 |
| 15.03.2024 | 19,34 | 19,41 | 19,29 | 19,41 | 0,83% | 1.061,00 |
| 14.03.2024 | 19,55 | 19,55 | 19,25 | 19,25 | -1,99% | 719,00 |
| 13.03.2024 | 20,02 | 20,02 | 19,62 | 19,64 | -2,68% | 1.232,00 |
| 12.03.2024 | 19,91 | 20,18 | 19,91 | 20,18 | 1,05% | 1.560,00 |
| 11.03.2024 | 20,00 | 20,00 | 19,83 | 19,97 | -0,65% | 1.872,00 |
| 08.03.2024 | 20,74 | 20,74 | 19,93 | 20,10 | -3,74% | 3.824,00 |
| 07.03.2024 | 19,96 | 20,88 | 19,64 | 20,88 | 4,40% | 2.598,00 |
| 06.03.2024 | 19,72 | 20,00 | 19,72 | 20,00 | 2,04% | 383,00 |
| 05.03.2024 | 20,02 | 20,26 | 19,60 | 19,60 | 1,24% | 5.877,00 |
| 04.03.2024 | 19,65 | 20,00 | 19,24 | 19,36 | -0,87% | 2.485,00 |
| 01.03.2024 | 17,63 | 19,75 | 17,63 | 19,53 | 11,41% | 9.742,00 |
| 29.02.2024 | 17,45 | 17,53 | 17,45 | 17,53 | 0,06% | 1.042,00 |
| 28.02.2024 | 17,77 | 17,77 | 17,52 | 17,52 | -2,94% | 735,00 |
| 27.02.2024 | 18,11 | 18,11 | 18,02 | 18,05 | 0,67% | 477,00 |
| 26.02.2024 | 18,24 | 18,24 | 17,92 | 17,93 | -1,81% | 3.019,00 |
| 23.02.2024 | 18,51 | 18,51 | 18,26 | 18,26 | -1,88% | 1.443,00 |
| 22.02.2024 | 18,74 | 18,74 | 18,43 | 18,61 | 0,27% | 1.092,00 |
| 21.02.2024 | 19,00 | 19,00 | 18,56 | 18,56 | -1,80% | 640,00 |
| 20.02.2024 | 18,85 | 19,10 | 18,84 | 18,90 | 0,53% | 672,00 |
| 19.02.2024 | 18,69 | 18,97 | 18,68 | 18,80 | 1,62% | 906,00 |
| 16.02.2024 | 18,80 | 19,07 | 18,50 | 18,50 | 1,59% | 4.079,00 |
| 15.02.2024 | 18,17 | 18,21 | 18,12 | 18,21 | 1,05% | 497,00 |
| 14.02.2024 | 18,05 | 18,05 | 17,82 | 18,02 | -0,06% | 1.146,00 |
| 13.02.2024 | 18,20 | 18,23 | 18,03 | 18,03 | -1,21% | 465,00 |
| 12.02.2024 | 17,95 | 18,25 | 17,95 | 18,25 | 1,96% | 2.218,00 |
| 09.02.2024 | 18,18 | 18,30 | 17,90 | 17,90 | -2,51% | 1.139,00 |
| 08.02.2024 | 18,36 | 18,36 | 18,36 | 18,36 | 0,66% | 270,00 |
| 07.02.2024 | 18,31 | 18,31 | 18,24 | 18,24 | -2,20% | 1.359,00 |
| 06.02.2024 | 18,31 | 18,69 | 18,30 | 18,65 | 1,86% | 2.815,00 |
| 05.02.2024 | 18,04 | 18,60 | 18,03 | 18,31 | 1,61% | 4.342,00 |
| 02.02.2024 | 17,46 | 18,55 | 17,46 | 18,02 | 3,98% | 5.531,00 |
| 01.02.2024 | 17,76 | 17,76 | 17,17 | 17,33 | -4,52% | 5.726,00 |
| 31.01.2024 | 19,00 | 19,00 | 17,88 | 18,15 | -4,47% | 5.577,00 |
| 30.01.2024 | 19,17 | 19,17 | 18,59 | 19,00 | -1,09% | 3.831,00 |
| 29.01.2024 | 19,07 | 19,21 | 18,75 | 19,21 | -2,19% | 2.060,00 |
| 26.01.2024 | 19,37 | 19,64 | 18,50 | 19,64 | 10,59% | 5.849,00 |
| 25.01.2024 | 17,38 | 18,00 | 17,38 | 17,76 | 2,30% | 2.163,00 |
| 24.01.2024 | 16,70 | 17,36 | 16,70 | 17,36 | 3,58% | 1.422,00 |
| 23.01.2024 | 16,73 | 16,76 | 16,63 | 16,76 | 1,51% | 4.281,00 |
| 22.01.2024 | 16,13 | 16,62 | 16,06 | 16,51 | 3,32% | 13.638,00 |
| 19.01.2024 | 17,25 | 17,25 | 15,77 | 15,98 | -10,88% | 15.897,00 |
| 18.01.2024 | 17,89 | 17,95 | 17,88 | 17,93 | 0,11% | 1.228,00 |
| 17.01.2024 | 17,84 | 17,91 | 17,71 | 17,91 | -2,02% | 1.942,00 |
| 16.01.2024 | 18,20 | 18,31 | 18,20 | 18,28 | -0,27% | 1.447,00 |
| 15.01.2024 | 18,51 | 18,59 | 18,33 | 18,33 | -0,76% | 511,00 |
| 12.01.2024 | 18,57 | 18,57 | 18,44 | 18,47 | 0,44% | 2.275,00 |
| 11.01.2024 | 18,56 | 18,56 | 18,20 | 18,39 | -0,27% | 416,00 |
| 10.01.2024 | 18,39 | 18,55 | 18,39 | 18,44 | -0,16% | 464,00 |
| 09.01.2024 | 18,56 | 18,57 | 18,43 | 18,47 | 0,11% | 2.984,00 |
| 08.01.2024 | 18,42 | 18,61 | 18,42 | 18,45 | -0,59% | 2.385,00 |
| 05.01.2024 | 18,26 | 18,56 | 18,14 | 18,56 | 0,11% | 759,00 |
| 04.01.2024 | 18,67 | 18,67 | 18,50 | 18,54 | -1,33% | 774,00 |
| 03.01.2024 | 19,00 | 19,00 | 18,79 | 18,79 | -3,64% | 1.525,00 |
| 02.01.2024 | 19,79 | 19,87 | 19,40 | 19,50 | -0,26% | 1.986,00 |
| 29.12.2023 | 19,54 | 19,55 | 19,54 | 19,55 | 0,05% | 43,00 |
| 28.12.2023 | 19,28 | 19,56 | 19,22 | 19,54 | 1,09% | 2.473,00 |
| 27.12.2023 | 19,19 | 19,43 | 19,17 | 19,33 | -0,51% | 1.475,00 |
| 22.12.2023 | 19,30 | 19,43 | 19,16 | 19,43 | 0,88% | 1.998,00 |
| 21.12.2023 | 18,78 | 19,43 | 18,72 | 19,26 | 1,58% | 3.989,00 |
| 20.12.2023 | 18,91 | 18,96 | 18,60 | 18,96 | 0,42% | 1.877,00 |
| 19.12.2023 | 19,15 | 19,35 | 18,85 | 18,88 | 1,12% | 3.221,00 |
| 18.12.2023 | 18,72 | 18,88 | 18,67 | 18,67 | -1,22% | 1.675,00 |
| 15.12.2023 | 18,83 | 19,07 | 18,63 | 18,90 | 1,56% | 4.146,00 |
| 14.12.2023 | 17,05 | 18,77 | 17,05 | 18,61 | 11,04% | 11.119,00 |
| 13.12.2023 | 16,50 | 16,76 | 16,45 | 16,76 | 0,90% | 2.386,00 |
| 12.12.2023 | 16,72 | 16,72 | 16,55 | 16,61 | -0,54% | 2.415,00 |
| 11.12.2023 | 16,80 | 16,80 | 16,70 | 16,70 | -2,68% | 455,00 |
| 08.12.2023 | 16,93 | 17,16 | 16,93 | 17,16 | 1,06% | 1.424,00 |
| 07.12.2023 | 16,52 | 16,98 | 16,45 | 16,98 | 1,43% | 3.006,00 |
| 06.12.2023 | 16,79 | 16,85 | 16,53 | 16,74 | 0,66% | 5.013,00 |
| 05.12.2023 | 16,90 | 16,90 | 16,53 | 16,63 | -1,25% | 860,00 |
| 04.12.2023 | 16,75 | 17,28 | 16,75 | 16,84 | 1,26% | 6.931,00 |
| 01.12.2023 | 17,30 | 17,30 | 16,15 | 16,63 | -4,15% | 10.261,00 |
| 30.11.2023 | 17,42 | 17,42 | 17,35 | 17,35 | -1,36% | 1.800,00 |
| 29.11.2023 | 17,71 | 17,71 | 17,49 | 17,59 | -0,34% | 5.212,00 |
| 28.11.2023 | 17,94 | 17,94 | 17,52 | 17,65 | -1,40% | 1.980,00 |
| 27.11.2023 | 17,29 | 18,39 | 17,29 | 17,90 | 3,89% | 10.397,00 |
| 24.11.2023 | 17,26 | 17,31 | 17,17 | 17,23 | 0,41% | 1.010,00 |
| 23.11.2023 | 17,25 | 17,25 | 17,05 | 17,16 | 0,12% | 888,00 |
| 22.11.2023 | 17,14 | 17,14 | 17,14 | 17,14 | 0,53% | 60,00 |