19,005€
-0,71%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 19,17 | 19,17 | 19,17 | 19,17 | 0,00% | 5.702,00 |
| 12.03.2026 | 18,69 | 19,17 | 18,69 | 19,17 | 2,13% | 2.067,00 |
| 11.03.2026 | 18,89 | 18,89 | 18,70 | 18,77 | -1,78% | 222,00 |
| 10.03.2026 | 19,26 | 19,34 | 19,11 | 19,11 | 0,05% | 1.418,00 |
| 09.03.2026 | 18,36 | 19,17 | 18,28 | 19,10 | 1,22% | 675,00 |
| 06.03.2026 | 19,09 | 19,09 | 18,83 | 18,87 | -0,42% | 1.962,00 |
| 05.03.2026 | 19,06 | 19,20 | 18,95 | 18,95 | 0,00% | 523,00 |
| 04.03.2026 | 18,90 | 18,95 | 18,85 | 18,95 | 1,45% | 3.178,00 |
| 03.03.2026 | 18,82 | 18,82 | 18,30 | 18,68 | -2,45% | 3.598,00 |
| 02.03.2026 | 19,04 | 19,15 | 18,76 | 19,15 | -1,14% | 3.611,00 |
| 27.02.2026 | 19,51 | 19,76 | 19,27 | 19,37 | -2,71% | 12.994,00 |
| 26.02.2026 | 20,60 | 20,82 | 19,71 | 19,91 | -2,88% | 13.335,00 |
| 25.02.2026 | 20,60 | 20,60 | 20,40 | 20,50 | -1,44% | 49,00 |
| 24.02.2026 | 21,02 | 21,02 | 20,80 | 20,80 | 1,36% | 696,00 |
| 23.02.2026 | 20,78 | 20,78 | 20,42 | 20,52 | -1,06% | 577,00 |
| 20.02.2026 | 20,94 | 20,94 | 20,74 | 20,74 | -0,77% | 833,00 |
| 19.02.2026 | 21,00 | 21,00 | 20,86 | 20,90 | -0,29% | 728,00 |
| 18.02.2026 | 20,86 | 21,00 | 20,76 | 20,96 | 0,19% | 2.450,00 |
| 17.02.2026 | 21,02 | 21,02 | 20,80 | 20,92 | -1,60% | 5.245,00 |
| 16.02.2026 | 21,30 | 21,44 | 21,14 | 21,26 | -0,84% | 7.793,00 |
| 13.02.2026 | 21,14 | 21,44 | 21,14 | 21,44 | -0,09% | 811,00 |
| 12.02.2026 | 21,48 | 21,48 | 21,24 | 21,46 | 0,09% | 2.219,00 |
| 11.02.2026 | 21,44 | 21,58 | 21,44 | 21,44 | 0,37% | 2.805,00 |
| 10.02.2026 | 21,20 | 21,36 | 21,20 | 21,36 | 1,71% | 994,00 |
| 09.02.2026 | 21,08 | 21,08 | 20,94 | 21,00 | -0,38% | 355,00 |
| 06.02.2026 | 20,62 | 21,08 | 20,62 | 21,08 | 1,25% | 286,00 |
| 05.02.2026 | 20,90 | 20,94 | 20,72 | 20,82 | 0,00% | 805,00 |
| 04.02.2026 | 20,40 | 21,10 | 20,40 | 20,82 | 2,97% | 1.342,00 |
| 03.02.2026 | 20,70 | 20,70 | 20,22 | 20,22 | -1,65% | 284,00 |
| 02.02.2026 | 19,97 | 20,58 | 19,97 | 20,56 | 1,88% | 2.209,00 |
| 30.01.2026 | 19,94 | 20,30 | 19,94 | 20,18 | 0,50% | 421,00 |
| 29.01.2026 | 20,02 | 20,08 | 19,90 | 20,08 | 0,30% | 2.705,00 |
| 28.01.2026 | 20,16 | 20,16 | 19,91 | 20,02 | 0,00% | 874,00 |
| 27.01.2026 | 20,06 | 20,08 | 20,02 | 20,02 | 0,70% | 873,00 |
| 26.01.2026 | 19,68 | 20,00 | 19,60 | 19,88 | 1,58% | 3.574,00 |
| 23.01.2026 | 19,65 | 19,65 | 19,57 | 19,57 | -0,91% | 2.459,00 |
| 22.01.2026 | 19,73 | 19,83 | 19,73 | 19,75 | 0,77% | 3.539,00 |
| 21.01.2026 | 18,99 | 19,60 | 18,99 | 19,60 | 3,10% | 2.182,00 |
| 20.01.2026 | 19,26 | 19,26 | 18,96 | 19,01 | -0,78% | 1.717,00 |
| 19.01.2026 | 19,37 | 19,37 | 19,11 | 19,16 | -1,79% | 1.427,00 |
| 16.01.2026 | 19,44 | 19,54 | 19,32 | 19,51 | 0,21% | 2.296,00 |
| 15.01.2026 | 19,27 | 19,56 | 19,27 | 19,47 | 0,00% | 1.483,00 |
| 14.01.2026 | 19,46 | 19,49 | 19,46 | 19,47 | -1,17% | 1.394,00 |
| 13.01.2026 | 19,50 | 19,70 | 19,32 | 19,70 | 2,87% | 4.406,00 |
| 12.01.2026 | 18,82 | 19,35 | 18,82 | 19,15 | 1,86% | 2.693,00 |
| 09.01.2026 | 18,37 | 18,80 | 18,37 | 18,80 | 1,95% | 755,00 |
| 08.01.2026 | 18,45 | 18,47 | 18,27 | 18,44 | -0,75% | 278,00 |
| 07.01.2026 | 18,66 | 18,66 | 18,50 | 18,58 | 0,49% | 1.653,00 |
| 06.01.2026 | 18,55 | 18,55 | 18,25 | 18,49 | -0,59% | 1.084,00 |
| 05.01.2026 | 18,92 | 18,94 | 18,39 | 18,60 | -0,64% | 5.001,00 |
| 02.01.2026 | 18,49 | 18,72 | 18,49 | 18,72 | 1,19% | 1.927,00 |
| 30.12.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 0,76% | 408,00 |
| 29.12.2025 | 18,15 | 18,36 | 18,00 | 18,36 | 1,27% | 698,00 |
| 23.12.2025 | 18,18 | 18,25 | 18,13 | 18,13 | -1,09% | 505,00 |
| 22.12.2025 | 18,09 | 18,33 | 18,09 | 18,33 | 0,38% | 2.117,00 |
| 19.12.2025 | 18,35 | 18,52 | 18,26 | 18,26 | -0,65% | 2.474,00 |
| 18.12.2025 | 18,34 | 18,38 | 18,16 | 18,38 | 1,21% | 181,00 |
| 17.12.2025 | 18,09 | 18,16 | 18,09 | 18,16 | 0,00% | 124,00 |
| 16.12.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 0,89% | 12,00 |
| 15.12.2025 | 18,24 | 18,24 | 18,00 | 18,00 | -1,59% | 991,00 |
| 12.12.2025 | 18,36 | 18,36 | 18,22 | 18,29 | 0,94% | 2.338,00 |
| 11.12.2025 | 18,41 | 18,41 | 18,08 | 18,12 | -0,28% | 2.347,00 |
| 10.12.2025 | 18,11 | 18,17 | 18,04 | 18,17 | 0,06% | 393,00 |
| 09.12.2025 | 18,30 | 18,30 | 18,12 | 18,16 | -0,49% | 334,00 |
| 08.12.2025 | 18,69 | 18,69 | 18,25 | 18,25 | -2,61% | 1.136,00 |
| 05.12.2025 | 18,52 | 18,74 | 18,52 | 18,74 | 1,24% | 114,00 |
| 04.12.2025 | 18,64 | 18,68 | 18,47 | 18,51 | -2,01% | 1.677,00 |
| 03.12.2025 | 18,87 | 18,90 | 18,78 | 18,89 | -0,89% | 2.254,00 |
| 02.12.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -0,21% | 1,00 |
| 01.12.2025 | 19,26 | 19,40 | 19,04 | 19,10 | -0,83% | 1.147,00 |
| 28.11.2025 | 19,72 | 19,79 | 19,10 | 19,26 | -2,33% | 3.342,00 |
| 27.11.2025 | 19,23 | 19,89 | 19,23 | 19,72 | 3,41% | 5.168,00 |
| 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 |