19,695€
0,33%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,70 | 19,71 | 19,70 | 19,71 | 0,38% | - |
| 05.06.2025 | 19,27 | 19,70 | 19,27 | 19,63 | 1,66% | 4.441,00 |
| 04.06.2025 | 19,31 | 19,35 | 19,31 | 19,31 | 0,89% | 738,00 |
| 03.06.2025 | 19,27 | 19,27 | 19,05 | 19,14 | 0,31% | 2.533,00 |
| 02.06.2025 | 19,03 | 19,51 | 19,02 | 19,08 | 0,21% | 4.064,00 |
| 30.05.2025 | 19,04 | 19,04 | 19,04 | 19,04 | 1,22% | 250,00 |
| 29.05.2025 | 19,04 | 19,04 | 18,81 | 18,81 | 0,16% | 128,00 |
| 28.05.2025 | 19,05 | 19,05 | 18,78 | 18,78 | -0,37% | 867,00 |
| 27.05.2025 | 18,58 | 19,02 | 18,58 | 18,85 | 1,18% | 893,00 |
| 26.05.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 1,20% | 1.050,00 |
| 23.05.2025 | 18,64 | 18,76 | 18,41 | 18,41 | -0,49% | 1.013,00 |
| 22.05.2025 | 18,80 | 18,80 | 18,50 | 18,50 | -0,54% | 773,00 |
| 21.05.2025 | 18,69 | 18,92 | 18,20 | 18,60 | -1,95% | 7.113,00 |
| 20.05.2025 | 18,67 | 19,01 | 18,67 | 18,97 | 0,69% | 625,00 |
| 19.05.2025 | 18,95 | 18,98 | 18,83 | 18,84 | -0,74% | 625,00 |
| 16.05.2025 | 19,11 | 19,11 | 18,88 | 18,98 | -3,70% | 3.444,00 |
| 15.05.2025 | 19,56 | 19,71 | 19,54 | 19,71 | 0,25% | 5.161,00 |
| 14.05.2025 | 19,52 | 19,66 | 19,52 | 19,66 | 0,46% | 254,00 |
| 13.05.2025 | 19,64 | 19,64 | 19,57 | 19,57 | 0,67% | 236,00 |
| 12.05.2025 | 19,41 | 19,66 | 19,41 | 19,44 | 0,73% | 977,00 |
| 09.05.2025 | 19,34 | 19,44 | 19,30 | 19,30 | 1,05% | 2.099,00 |
| 08.05.2025 | 19,10 | 19,18 | 19,05 | 19,10 | 0,74% | 1.145,00 |
| 07.05.2025 | 19,01 | 19,05 | 18,92 | 18,96 | -0,11% | 701,00 |
| 06.05.2025 | 19,06 | 19,08 | 18,91 | 18,98 | -1,50% | 1.777,00 |
| 05.05.2025 | 18,79 | 19,29 | 18,77 | 19,27 | 2,50% | 1.695,00 |
| 02.05.2025 | 19,00 | 19,10 | 18,80 | 18,80 | -0,05% | 2.800,00 |
| 30.04.2025 | 18,70 | 18,81 | 18,55 | 18,81 | 0,37% | 1.527,00 |
| 29.04.2025 | 18,63 | 18,83 | 18,50 | 18,74 | 0,92% | 3.141,00 |
| 28.04.2025 | 18,67 | 18,70 | 18,57 | 18,57 | 0,76% | 1.568,00 |
| 25.04.2025 | 18,20 | 18,43 | 18,20 | 18,43 | 0,93% | 1.507,00 |
| 24.04.2025 | 18,51 | 18,51 | 17,89 | 18,26 | -1,08% | 4.498,00 |
| 23.04.2025 | 18,11 | 19,05 | 18,01 | 18,46 | 4,53% | 5.412,00 |
| 22.04.2025 | 17,38 | 17,67 | 16,93 | 17,66 | 2,08% | 2.371,00 |
| 17.04.2025 | 17,52 | 17,52 | 17,30 | 17,30 | -0,92% | 624,00 |
| 16.04.2025 | 17,29 | 17,46 | 17,23 | 17,46 | 0,23% | 2.761,00 |
| 15.04.2025 | 18,08 | 18,08 | 16,65 | 17,42 | -4,91% | 5.430,00 |
| 14.04.2025 | 18,29 | 18,47 | 18,29 | 18,32 | 3,04% | 229,00 |
| 11.04.2025 | 17,76 | 17,82 | 17,73 | 17,78 | -0,61% | 1.100,00 |
| 10.04.2025 | 18,39 | 18,39 | 17,74 | 17,89 | -4,99% | 668,00 |
| 09.04.2025 | 17,05 | 18,83 | 16,94 | 18,83 | 5,08% | 4.912,00 |
| 08.04.2025 | 18,20 | 18,20 | 17,92 | 17,92 | -0,94% | 2.599,00 |
| 07.04.2025 | 17,92 | 18,09 | 17,26 | 18,09 | -2,64% | 1.003,00 |
| 04.04.2025 | 19,46 | 19,46 | 18,58 | 18,58 | -4,72% | 966,00 |
| 03.04.2025 | 19,33 | 19,70 | 19,33 | 19,50 | 0,36% | 1.088,00 |
| 02.04.2025 | 19,50 | 19,50 | 19,43 | 19,43 | -1,07% | 724,00 |
| 01.04.2025 | 19,49 | 19,68 | 19,49 | 19,64 | 1,13% | 234,00 |
| 31.03.2025 | 19,76 | 19,76 | 19,34 | 19,42 | -3,00% | 4.520,00 |
| 28.03.2025 | 19,95 | 20,06 | 19,95 | 20,02 | -0,69% | 1.176,00 |
| 27.03.2025 | 19,87 | 20,22 | 19,87 | 20,16 | -0,10% | 1.449,00 |
| 26.03.2025 | 20,18 | 20,18 | 20,18 | 20,18 | -1,18% | 50,00 |
| 25.03.2025 | 20,10 | 20,46 | 20,10 | 20,42 | 0,89% | 1.641,00 |
| 24.03.2025 | 20,30 | 20,34 | 20,12 | 20,24 | -0,69% | 3.828,00 |
| 21.03.2025 | 20,28 | 20,38 | 20,28 | 20,38 | -1,07% | 275,00 |
| 20.03.2025 | 20,90 | 20,90 | 20,60 | 20,60 | -1,06% | 338,00 |
| 19.03.2025 | 21,06 | 21,06 | 20,82 | 20,82 | -1,05% | 513,00 |
| 18.03.2025 | 20,90 | 21,18 | 20,84 | 21,04 | 1,74% | 4.201,00 |
| 17.03.2025 | 20,86 | 20,94 | 20,68 | 20,68 | -0,29% | 989,00 |
| 14.03.2025 | 20,16 | 20,74 | 20,16 | 20,74 | 4,22% | 2.806,00 |
| 13.03.2025 | 19,95 | 19,95 | 19,88 | 19,90 | -0,15% | 534,00 |
| 12.03.2025 | 19,60 | 19,93 | 19,60 | 19,93 | 3,16% | 1.084,00 |
| 11.03.2025 | 19,63 | 19,67 | 19,32 | 19,32 | -2,28% | 205,00 |
| 10.03.2025 | 20,22 | 20,22 | 19,77 | 19,77 | -2,03% | 2.625,00 |
| 07.03.2025 | 20,20 | 20,20 | 20,18 | 20,18 | -0,10% | 151,00 |
| 06.03.2025 | 20,28 | 20,28 | 19,96 | 20,20 | -0,10% | 3.054,00 |
| 05.03.2025 | 21,10 | 21,10 | 20,14 | 20,22 | -2,79% | 1.576,00 |
| 04.03.2025 | 21,12 | 21,12 | 20,80 | 20,80 | -1,98% | 432,00 |
| 03.03.2025 | 21,28 | 21,32 | 20,98 | 21,22 | 0,09% | 7.140,00 |
| 28.02.2025 | 21,14 | 21,40 | 21,04 | 21,20 | -1,76% | 3.090,00 |
| 27.02.2025 | 24,02 | 25,50 | 20,60 | 21,58 | -7,86% | 15.739,00 |
| 26.02.2025 | 23,42 | 23,54 | 23,42 | 23,42 | 0,86% | 43,00 |
| 25.02.2025 | 23,24 | 23,24 | 23,22 | 23,22 | -0,26% | 27,00 |
| 24.02.2025 | 22,62 | 23,28 | 22,62 | 23,28 | 2,46% | 257,00 |
| 21.02.2025 | 22,78 | 22,78 | 22,72 | 22,72 | 0,00% | 424,00 |
| 20.02.2025 | 22,56 | 22,72 | 22,50 | 22,72 | 0,53% | 1.127,00 |
| 19.02.2025 | 23,06 | 23,10 | 22,50 | 22,60 | -2,25% | 542,00 |
| 18.02.2025 | 23,08 | 23,12 | 23,08 | 23,12 | 0,61% | 186,00 |
| 17.02.2025 | 22,74 | 22,98 | 22,74 | 22,98 | 0,88% | 76,00 |
| 14.02.2025 | 22,74 | 22,78 | 22,74 | 22,78 | 0,53% | 28,00 |
| 13.02.2025 | 22,76 | 22,76 | 22,66 | 22,66 | -0,70% | 201,00 |
| 12.02.2025 | 22,50 | 22,82 | 22,50 | 22,82 | 2,98% | 65,00 |
| 11.02.2025 | 22,28 | 22,30 | 22,16 | 22,16 | -1,42% | 230,00 |
| 10.02.2025 | 22,30 | 22,48 | 22,30 | 22,48 | 1,63% | 152,00 |
| 07.02.2025 | 22,12 | 22,12 | 22,12 | 22,12 | -0,81% | 173,00 |
| 06.02.2025 | 22,30 | 22,40 | 22,24 | 22,30 | -0,09% | 649,00 |
| 05.02.2025 | 22,36 | 22,36 | 22,32 | 22,32 | -1,33% | 48,00 |
| 04.02.2025 | 22,70 | 22,70 | 22,62 | 22,62 | -0,18% | 2.037,00 |
| 03.02.2025 | 22,10 | 22,66 | 21,88 | 22,66 | -0,35% | 509,00 |
| 31.01.2025 | 22,94 | 22,94 | 22,74 | 22,74 | -1,04% | 1.821,00 |
| 30.01.2025 | 22,96 | 23,10 | 22,96 | 22,98 | 0,35% | 337,00 |
| 29.01.2025 | 22,84 | 23,00 | 22,84 | 22,90 | 0,70% | 203,00 |
| 28.01.2025 | 22,82 | 22,96 | 22,74 | 22,74 | -0,35% | 580,00 |
| 27.01.2025 | 22,46 | 22,82 | 22,46 | 22,82 | -0,26% | 328,00 |
| 24.01.2025 | 23,00 | 23,00 | 22,82 | 22,88 | -0,78% | 141,00 |
| 23.01.2025 | 23,00 | 23,08 | 23,00 | 23,06 | 0,79% | 7.332,00 |
| 22.01.2025 | 23,10 | 23,10 | 22,88 | 22,88 | -1,04% | 185,00 |
| 21.01.2025 | 23,20 | 23,20 | 23,12 | 23,12 | -0,60% | 217,00 |
| 20.01.2025 | 23,02 | 23,26 | 23,02 | 23,26 | 1,48% | 7.378,00 |
| 17.01.2025 | 22,56 | 22,92 | 22,56 | 22,92 | 2,05% | 752,00 |
| 16.01.2025 | 22,48 | 22,60 | 22,46 | 22,46 | 0,27% | 1.193,00 |
| 15.01.2025 | 22,40 | 22,42 | 22,40 | 22,40 | 0,99% | 146,00 |