21,840€
-2,15%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,10% | 496,00 |
| 31.07.2024 | 20,62 | 20,62 | 20,62 | 20,62 | 1,38% | 730,00 |
| 30.07.2024 | 20,54 | 20,56 | 20,34 | 20,34 | 2,57% | 946,00 |
| 29.07.2024 | 20,54 | 20,54 | 19,83 | 19,83 | -2,70% | 1.526,00 |
| 26.07.2024 | 20,12 | 20,38 | 20,12 | 20,38 | 0,89% | 765,00 |
| 25.07.2024 | 20,04 | 20,20 | 19,98 | 20,20 | 0,60% | 534,00 |
| 24.07.2024 | 19,98 | 20,08 | 19,98 | 20,08 | -3,09% | 51,00 |
| 23.07.2024 | 20,72 | 20,72 | 20,72 | 20,72 | -0,38% | 2,00 |
| 22.07.2024 | 20,76 | 20,96 | 20,68 | 20,80 | 0,97% | 1.810,00 |
| 19.07.2024 | 20,72 | 20,72 | 20,60 | 20,60 | -0,10% | 1.660,00 |
| 18.07.2024 | 20,00 | 20,62 | 20,00 | 20,62 | 3,25% | 1.174,00 |
| 17.07.2024 | 19,61 | 19,97 | 19,53 | 19,97 | 1,42% | 2.334,00 |
| 16.07.2024 | 19,62 | 19,69 | 19,44 | 19,69 | 0,20% | 1.505,00 |
| 15.07.2024 | 19,74 | 19,83 | 19,64 | 19,65 | -0,20% | 447,00 |
| 12.07.2024 | 19,85 | 19,85 | 19,69 | 19,69 | -1,10% | 2.093,00 |
| 11.07.2024 | 19,01 | 19,91 | 19,01 | 19,91 | 4,08% | 1.881,00 |
| 10.07.2024 | 19,14 | 19,14 | 19,13 | 19,13 | -0,10% | 73,00 |
| 09.07.2024 | 19,52 | 19,58 | 19,15 | 19,15 | -1,49% | 1.246,00 |
| 08.07.2024 | 19,52 | 19,52 | 19,38 | 19,44 | 0,21% | 1.144,00 |
| 05.07.2024 | 19,36 | 19,40 | 19,36 | 19,40 | 1,20% | 135,00 |
| 04.07.2024 | 19,17 | 19,17 | 19,17 | 19,17 | 0,95% | 109,00 |
| 03.07.2024 | 18,99 | 18,99 | 18,99 | 18,99 | 0,21% | 45,00 |
| 02.07.2024 | 18,90 | 19,02 | 18,69 | 18,95 | -0,94% | 1.716,00 |
| 01.07.2024 | 18,97 | 19,33 | 18,97 | 19,13 | 0,79% | 128,00 |