16,355€
-1,12%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 16,62 | 16,62 | 16,20 | 16,37 | -1,03% | 1.526,00 |
| 25.09.2025 | 16,57 | 16,57 | 16,52 | 16,54 | -1,02% | 1.560,00 |
| 24.09.2025 | 17,19 | 17,19 | 16,71 | 16,71 | -2,91% | 4.742,00 |
| 23.09.2025 | 17,12 | 17,34 | 17,12 | 17,21 | 1,18% | 3.745,00 |
| 22.09.2025 | 17,09 | 17,30 | 16,99 | 17,01 | -0,29% | 1.150,00 |
| 19.09.2025 | 17,09 | 17,19 | 17,06 | 17,06 | -0,12% | 1.069,00 |
| 18.09.2025 | 16,99 | 17,08 | 16,92 | 17,08 | 1,36% | 2.834,00 |
| 17.09.2025 | 16,85 | 16,92 | 16,78 | 16,85 | -0,77% | 974,00 |
| 16.09.2025 | 17,01 | 17,11 | 16,98 | 16,98 | -0,41% | 680,00 |
| 15.09.2025 | 17,35 | 17,53 | 16,97 | 17,05 | -1,50% | 614,00 |
| 12.09.2025 | 17,28 | 17,42 | 17,22 | 17,31 | 1,23% | 1.739,00 |
| 11.09.2025 | 17,06 | 17,10 | 17,06 | 17,10 | -1,67% | - |
| 10.09.2025 | 17,59 | 17,62 | 17,39 | 17,39 | -1,64% | 295,00 |
| 09.09.2025 | 17,62 | 17,84 | 17,62 | 17,68 | 1,32% | 720,00 |
| 08.09.2025 | 17,50 | 17,59 | 17,45 | 17,45 | -0,40% | 49,00 |
| 05.09.2025 | 17,61 | 17,61 | 17,37 | 17,52 | -1,13% | 1.974,00 |
| 04.09.2025 | 17,41 | 17,72 | 17,41 | 17,72 | 3,38% | 5.579,00 |
| 03.09.2025 | 17,21 | 17,24 | 17,14 | 17,14 | 0,76% | 451,00 |
| 02.09.2025 | 17,47 | 17,47 | 16,87 | 17,01 | -2,91% | 1.985,00 |
| 01.09.2025 | 17,22 | 17,65 | 17,22 | 17,52 | 1,39% | 1.506,00 |
| 29.08.2025 | 17,31 | 17,31 | 17,28 | 17,28 | -0,69% | 110,00 |
| 28.08.2025 | 17,35 | 17,50 | 17,35 | 17,40 | 0,81% | 608,00 |
| 27.08.2025 | 17,39 | 17,39 | 17,26 | 17,26 | -0,98% | 538,00 |
| 26.08.2025 | 17,55 | 17,55 | 17,40 | 17,43 | -0,80% | 1.142,00 |
| 25.08.2025 | 17,56 | 17,75 | 17,56 | 17,57 | -0,11% | 2.099,00 |
| 22.08.2025 | 17,24 | 17,59 | 17,24 | 17,59 | 3,65% | 3.055,00 |
| 21.08.2025 | 16,99 | 17,04 | 16,95 | 16,97 | 0,00% | 1.555,00 |
| 20.08.2025 | 16,91 | 17,05 | 16,91 | 16,97 | 0,59% | 1.026,00 |
| 19.08.2025 | 16,55 | 16,87 | 16,51 | 16,87 | 2,30% | 1.852,00 |
| 18.08.2025 | 16,57 | 16,57 | 16,38 | 16,49 | -0,36% | 937,00 |
| 15.08.2025 | 16,60 | 16,68 | 16,55 | 16,55 | -0,30% | 2.953,00 |
| 14.08.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 1,10% | 1.450,00 |
| 13.08.2025 | 16,39 | 16,42 | 16,39 | 16,42 | 0,00% | 150,00 |
| 12.08.2025 | 16,38 | 16,42 | 16,23 | 16,42 | -0,30% | 2.209,00 |
| 11.08.2025 | 16,82 | 16,83 | 16,38 | 16,47 | -2,08% | 2.087,00 |
| 08.08.2025 | 16,44 | 16,82 | 16,40 | 16,82 | 1,57% | 2.188,00 |
| 07.08.2025 | 16,32 | 16,58 | 16,28 | 16,56 | 1,53% | 3.226,00 |
| 06.08.2025 | 16,34 | 16,46 | 16,22 | 16,31 | -0,73% | 699,00 |
| 05.08.2025 | 16,40 | 16,43 | 16,35 | 16,43 | 0,74% | 1.270,00 |
| 04.08.2025 | 16,63 | 16,73 | 16,23 | 16,31 | -1,39% | 2.872,00 |
| 01.08.2025 | 16,52 | 16,82 | 16,45 | 16,54 | 0,00% | 3.758,00 |
| 31.07.2025 | 17,92 | 17,92 | 16,53 | 16,54 | -6,66% | 22.076,00 |
| 30.07.2025 | 17,89 | 17,89 | 17,59 | 17,72 | -0,28% | 4.809,00 |
| 29.07.2025 | 17,88 | 17,93 | 17,77 | 17,77 | -0,34% | 5.767,00 |
| 28.07.2025 | 18,34 | 18,34 | 17,83 | 17,83 | -1,93% | 4.953,00 |
| 25.07.2025 | 18,42 | 18,42 | 17,98 | 18,18 | -1,41% | 3.941,00 |
| 24.07.2025 | 18,34 | 18,60 | 18,29 | 18,44 | -0,81% | 5.953,00 |
| 23.07.2025 | 18,50 | 18,59 | 18,30 | 18,59 | 1,47% | 2.162,00 |
| 22.07.2025 | 18,02 | 18,32 | 17,96 | 18,32 | 1,22% | 4.385,00 |
| 21.07.2025 | 18,11 | 18,26 | 18,05 | 18,10 | -0,44% | 2.702,00 |
| 18.07.2025 | 18,34 | 18,35 | 18,11 | 18,18 | -0,71% | 3.638,00 |
| 17.07.2025 | 18,62 | 18,62 | 18,05 | 18,31 | -0,92% | 5.831,00 |
| 16.07.2025 | 18,62 | 18,64 | 18,48 | 18,48 | -0,75% | 1.061,00 |
| 15.07.2025 | 18,71 | 18,75 | 18,62 | 18,62 | -0,11% | 1.194,00 |
| 14.07.2025 | 18,40 | 18,64 | 18,32 | 18,64 | 0,32% | 4.758,00 |
| 11.07.2025 | 18,55 | 18,58 | 18,50 | 18,58 | -0,64% | 1.672,00 |
| 10.07.2025 | 18,69 | 18,71 | 18,53 | 18,70 | -0,11% | 3.786,00 |
| 09.07.2025 | 18,70 | 18,83 | 18,58 | 18,72 | -0,69% | 4.286,00 |
| 08.07.2025 | 18,48 | 18,85 | 18,32 | 18,85 | 2,00% | 6.259,00 |
| 07.07.2025 | 18,75 | 18,75 | 18,38 | 18,48 | -0,65% | 10.832,00 |
| 04.07.2025 | 18,76 | 18,76 | 18,35 | 18,60 | -0,64% | 2.525,00 |
| 03.07.2025 | 18,80 | 19,20 | 18,52 | 18,72 | -0,43% | 6.353,00 |
| 02.07.2025 | 18,50 | 18,80 | 18,38 | 18,80 | 0,53% | 10.648,00 |
| 01.07.2025 | 18,12 | 18,70 | 18,09 | 18,70 | 2,35% | 4.806,00 |
| 30.06.2025 | 18,76 | 18,76 | 18,26 | 18,27 | -1,46% | 9.728,00 |
| 27.06.2025 | 18,48 | 18,60 | 18,48 | 18,54 | 1,04% | 606,00 |
| 26.06.2025 | 18,51 | 18,51 | 18,20 | 18,35 | -1,24% | 2.581,00 |
| 25.06.2025 | 18,69 | 18,69 | 18,53 | 18,58 | -1,33% | 524,00 |
| 24.06.2025 | 18,77 | 18,83 | 18,60 | 18,83 | 2,28% | 5.221,00 |
| 23.06.2025 | 18,78 | 18,78 | 18,30 | 18,41 | -1,71% | 3.503,00 |
| 20.06.2025 | 19,03 | 19,03 | 18,67 | 18,73 | -1,27% | 3.946,00 |
| 19.06.2025 | 18,99 | 19,14 | 18,97 | 18,97 | -0,42% | 1.463,00 |
| 18.06.2025 | 19,25 | 19,26 | 19,03 | 19,05 | 0,26% | 1.794,00 |
| 17.06.2025 | 19,29 | 19,38 | 18,95 | 19,00 | -3,06% | 14.118,00 |
| 16.06.2025 | 20,20 | 20,20 | 19,49 | 19,60 | -2,49% | 7.916,00 |
| 13.06.2025 | 19,91 | 20,30 | 19,91 | 20,10 | -1,28% | 546,00 |
| 12.06.2025 | 20,30 | 20,50 | 20,18 | 20,36 | -0,97% | 3.451,00 |
| 11.06.2025 | 20,70 | 20,72 | 20,42 | 20,56 | -0,29% | 1.750,00 |
| 10.06.2025 | 20,08 | 20,62 | 20,08 | 20,62 | 3,00% | 2.064,00 |
| 09.06.2025 | 20,10 | 20,50 | 20,02 | 20,02 | -0,10% | 4.626,00 |
| 06.06.2025 | 19,63 | 20,04 | 19,63 | 20,04 | 2,09% | 1.057,00 |
| 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 |