19,865€
2,82%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 19,52 | 19,95 | 19,38 | 19,85 | 2,72% | 984,00 |
| 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 |
| 14.01.2025 | 21,88 | 22,26 | 21,88 | 22,18 | 1,56% | 875,00 |
| 13.01.2025 | 21,16 | 21,90 | 21,16 | 21,84 | 3,21% | 2.152,00 |
| 10.01.2025 | 21,18 | 21,18 | 21,12 | 21,16 | -0,80% | 520,00 |
| 09.01.2025 | 21,19 | 21,51 | 21,11 | 21,33 | 0,90% | - |
| 08.01.2025 | 21,62 | 21,64 | 21,14 | 21,14 | -3,65% | 450,00 |
| 07.01.2025 | 21,90 | 22,22 | 21,82 | 21,94 | 1,86% | 1.137,00 |
| 06.01.2025 | 21,60 | 21,70 | 21,54 | 21,54 | 0,47% | 1.256,00 |
| 03.01.2025 | 21,64 | 21,64 | 21,44 | 21,44 | -1,20% | 32,00 |
| 02.01.2025 | 21,44 | 21,80 | 21,44 | 21,70 | 1,12% | 555,00 |
| 30.12.2024 | 21,46 | 21,46 | 21,44 | 21,46 | -0,74% | 547,00 |
| 27.12.2024 | 21,38 | 21,68 | 21,38 | 21,62 | 0,65% | 2.653,00 |
| 23.12.2024 | 21,42 | 21,50 | 21,20 | 21,48 | 0,66% | 1.890,00 |
| 20.12.2024 | 21,42 | 21,42 | 21,04 | 21,34 | -0,84% | 884,00 |
| 19.12.2024 | 21,46 | 21,60 | 21,44 | 21,52 | -0,28% | 175,00 |
| 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 |