26,490€
-0,79%
Echtzeit-Aktienkurs CORBION N.V. NAM. EO-,25
Bid:
Ask:
Aktienkurse zur CORBION N.V. NAM. EO-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,70 | 26,70 | 26,54 | 26,66 | -0,15% | 730,00 |
| 11.11.2026 | 26,66 | 26,70 | 26,50 | 26,70 | 0,38% | 785,00 |
| 10.11.2026 | 27,06 | 27,06 | 26,30 | 26,60 | -0,75% | 1.691,00 |
| 09.11.2026 | 26,82 | 26,86 | 26,64 | 26,80 | -0,22% | 2.155,00 |
| 06.11.2026 | 26,46 | 27,04 | 26,46 | 26,86 | 1,05% | 1.561,00 |
| 05.11.2026 | 26,98 | 27,32 | 26,58 | 26,58 | -1,92% | 1.897,00 |
| 04.11.2026 | 27,10 | 27,10 | 26,78 | 27,10 | 1,19% | 784,00 |
| 03.11.2026 | 27,28 | 27,28 | 26,74 | 26,78 | -2,69% | 1.457,00 |
| 02.11.2026 | 27,48 | 27,62 | 27,20 | 27,52 | 1,10% | 1.110,00 |
| 30.10.2026 | 27,48 | 27,56 | 27,20 | 27,22 | 5,18% | 3.714,00 |
| 29.10.2026 | 25,76 | 26,42 | 25,58 | 25,88 | -0,54% | 8.537,00 |
| 28.10.2026 | 27,48 | 27,48 | 25,44 | 26,02 | -4,34% | 5.077,00 |
| 27.10.2026 | 25,02 | 27,28 | 24,96 | 27,20 | 8,54% | 3.821,00 |
| 26.10.2026 | 24,98 | 25,34 | 24,84 | 25,06 | 2,87% | 7.848,00 |
| 23.10.2026 | 24,72 | 24,84 | 24,36 | 24,36 | -1,85% | 12,00 |
| 22.10.2026 | 24,06 | 24,82 | 24,02 | 24,82 | 2,73% | 2.735,00 |
| 21.10.2026 | 25,58 | 25,80 | 24,00 | 24,16 | -3,36% | 13.571,00 |
| 20.10.2026 | 23,26 | 25,20 | 23,26 | 25,00 | 6,66% | 10.927,00 |
| 19.10.2026 | 23,28 | 23,44 | 23,28 | 23,44 | 0,60% | 1.563,00 |
| 16.10.2026 | 23,34 | 23,34 | 23,30 | 23,30 | 0,78% | 2,00 |
| 15.10.2026 | 22,88 | 23,12 | 22,88 | 23,12 | 0,87% | 319,00 |
| 14.10.2026 | 22,76 | 23,20 | 22,76 | 22,92 | 0,70% | 7.116,00 |
| 13.10.2026 | 22,80 | 22,80 | 22,66 | 22,76 | 0,89% | 4.783,00 |
| 12.10.2026 | 22,30 | 22,64 | 22,30 | 22,56 | 1,35% | 522,00 |
| 09.10.2026 | 22,42 | 22,42 | 22,26 | 22,26 | 1,37% | 151,00 |
| 08.10.2026 | 22,00 | 22,00 | 21,96 | 21,96 | -1,08% | 32,00 |
| 07.10.2026 | 21,90 | 22,20 | 21,86 | 22,20 | 0,73% | 138,00 |
| 06.10.2026 | 21,84 | 22,04 | 21,84 | 22,04 | 1,38% | 688,00 |
| 05.10.2026 | 21,52 | 21,78 | 21,52 | 21,74 | 0,83% | 221,00 |
| 02.10.2026 | 22,14 | 22,14 | 21,56 | 21,56 | -2,97% | 1.476,00 |
| 01.10.2026 | 22,64 | 22,64 | 22,16 | 22,22 | -3,05% | 514,00 |
| 30.09.2026 | 22,38 | 22,92 | 22,38 | 22,92 | 2,78% | 1.005,00 |
| 29.09.2026 | 22,60 | 22,60 | 22,30 | 22,30 | -1,68% | 105,00 |
| 28.09.2026 | 22,40 | 22,82 | 22,40 | 22,68 | 0,44% | 135,00 |
| 25.09.2026 | 22,56 | 22,58 | 22,26 | 22,58 | 0,80% | 98,00 |
| 24.09.2026 | 22,38 | 22,40 | 22,22 | 22,40 | 0,63% | 432,00 |
| 23.09.2026 | 22,62 | 22,68 | 22,26 | 22,26 | -3,64% | 3.963,00 |
| 22.09.2026 | 22,74 | 23,10 | 22,74 | 23,10 | 2,03% | 2.155,00 |
| 21.09.2026 | 22,76 | 22,76 | 22,64 | 22,64 | -0,09% | 425,00 |
| 18.09.2026 | 22,32 | 22,66 | 22,32 | 22,66 | 0,71% | 272,00 |
| 17.09.2026 | 22,58 | 22,70 | 22,48 | 22,50 | 0,09% | 1.979,00 |
| 16.09.2026 | 22,58 | 22,60 | 22,36 | 22,48 | 0,18% | 155,00 |
| 15.09.2026 | 22,54 | 22,54 | 22,44 | 22,44 | -0,71% | 1.271,00 |
| 14.09.2026 | 22,00 | 22,70 | 21,92 | 22,60 | 1,89% | 3.786,00 |
| 11.09.2026 | 22,58 | 22,58 | 22,06 | 22,18 | -1,68% | 234,00 |
| 10.09.2026 | 21,74 | 22,86 | 21,72 | 22,56 | 4,06% | 3.692,00 |
| 09.09.2026 | 21,48 | 21,70 | 21,38 | 21,68 | 0,00% | 3.391,00 |
| 08.09.2026 | 21,78 | 21,82 | 21,68 | 21,68 | 0,00% | 3.069,00 |
| 07.09.2026 | 21,64 | 21,80 | 21,56 | 21,68 | 0,74% | 6.509,00 |
| 04.09.2026 | 21,22 | 21,52 | 21,14 | 21,52 | 2,57% | 14.450,00 |
| 03.09.2026 | 20,50 | 20,98 | 20,48 | 20,98 | 3,05% | 5.965,00 |
| 02.09.2026 | 20,32 | 20,38 | 20,20 | 20,36 | 1,09% | 7.094,00 |
| 01.09.2026 | 20,22 | 20,28 | 20,14 | 20,14 | -0,59% | 203,00 |
| 31.08.2026 | 20,26 | 20,28 | 20,02 | 20,26 | 0,30% | 672,00 |
| 28.08.2026 | 20,00 | 20,22 | 20,00 | 20,20 | 2,18% | 628,00 |
| 27.08.2026 | 19,82 | 19,82 | 19,68 | 19,77 | -0,70% | 1.905,00 |
| 26.08.2026 | 19,77 | 19,91 | 19,77 | 19,91 | 1,07% | 195,00 |
| 25.08.2026 | 19,66 | 19,80 | 19,66 | 19,70 | -0,10% | 5.542,00 |
| 24.08.2026 | 19,86 | 19,86 | 19,72 | 19,72 | -1,25% | 238,00 |
| 21.08.2026 | 20,08 | 20,08 | 19,95 | 19,97 | 0,20% | 91,00 |
| 20.08.2026 | 19,97 | 20,00 | 19,84 | 19,93 | 0,05% | 257,00 |
| 19.08.2026 | 19,92 | 19,92 | 19,92 | 19,92 | 0,10% | 760,00 |
| 18.08.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,45% | 100,00 |
| 17.08.2026 | 20,26 | 20,26 | 19,81 | 19,81 | -1,34% | 745,00 |
| 14.08.2026 | 19,75 | 20,08 | 19,75 | 20,08 | 1,39% | 3.943,00 |
| 13.08.2026 | 19,75 | 19,82 | 19,40 | 19,81 | -0,63% | - |
| 12.08.2026 | 20,08 | 20,08 | 19,93 | 19,93 | -0,65% | 75,00 |
| 11.08.2026 | 20,00 | 20,18 | 19,98 | 20,06 | 0,75% | 1.177,00 |
| 10.08.2026 | 19,92 | 19,92 | 19,91 | 19,91 | -0,95% | 4,00 |
| 07.08.2026 | 20,00 | 20,14 | 19,95 | 20,10 | 0,10% | 6,00 |
| 06.08.2026 | 19,90 | 20,20 | 19,90 | 20,08 | 2,66% | 1.135,00 |
| 05.08.2026 | 19,65 | 19,65 | 19,44 | 19,56 | -0,56% | 472,00 |
| 04.08.2026 | 19,49 | 19,67 | 19,49 | 19,67 | -0,30% | 322,00 |
| 03.08.2026 | 19,92 | 19,92 | 19,63 | 19,73 | 3,95% | 1.450,00 |
| 31.07.2026 | 19,67 | 19,67 | 18,50 | 18,98 | -2,87% | 7.671,00 |
| 30.07.2026 | 19,44 | 19,70 | 19,44 | 19,54 | 2,84% | 2.654,00 |
| 29.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,42% | 5,00 |
| 28.07.2026 | 18,97 | 19,08 | 18,97 | 19,08 | 2,03% | 102,00 |
| 27.07.2026 | 18,77 | 18,77 | 18,70 | 18,70 | 0,00% | 296,00 |
| 24.07.2026 | 18,73 | 18,73 | 18,62 | 18,70 | -0,16% | 1.099,00 |
| 23.07.2026 | 19,15 | 19,15 | 18,57 | 18,73 | -4,10% | 117,00 |
| 22.07.2026 | 19,30 | 19,53 | 19,30 | 19,53 | -0,86% | 5,00 |
| 21.07.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,20% | 51,00 |
| 20.07.2026 | 20,24 | 20,24 | 19,48 | 19,74 | -3,71% | 961,00 |
| 17.07.2026 | 20,50 | 20,66 | 20,48 | 20,50 | -0,39% | 54,00 |
| 16.07.2026 | 20,46 | 20,58 | 20,46 | 20,58 | 0,88% | 14,00 |
| 15.07.2026 | 20,36 | 20,40 | 20,36 | 20,40 | 0,10% | 753,00 |
| 14.07.2026 | 20,44 | 20,44 | 20,38 | 20,38 | -0,97% | 67,00 |
| 13.07.2026 | 20,38 | 20,62 | 20,38 | 20,58 | 0,10% | 17,00 |
| 10.07.2026 | 20,56 | 20,60 | 20,56 | 20,56 | -1,63% | 961,00 |
| 09.07.2026 | 20,82 | 20,90 | 20,82 | 20,90 | 0,29% | 39,00 |
| 08.07.2026 | 20,64 | 20,84 | 20,52 | 20,84 | 0,68% | 385,00 |
| 07.07.2026 | 20,62 | 20,70 | 20,62 | 20,70 | 0,68% | 558,00 |
| 06.07.2026 | 20,62 | 20,70 | 20,56 | 20,56 | -0,10% | 135,00 |
| 03.07.2026 | 20,44 | 20,62 | 20,44 | 20,58 | 1,88% | 111,00 |
| 02.07.2026 | 20,18 | 20,30 | 20,18 | 20,20 | 0,70% | 1.502,00 |
| 01.07.2026 | 20,16 | 20,20 | 20,06 | 20,06 | -0,69% | 508,00 |
| 30.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,20% | 100,00 |
| 29.06.2026 | 20,22 | 20,24 | 20,08 | 20,24 | 1,20% | 732,00 |
| 26.06.2026 | 19,77 | 20,00 | 19,77 | 20,00 | -0,79% | 846,00 |