20,440€
1,09%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 20,27 | 20,36 | 20,20 | 20,21 | -0,05% | - |
| 17.06.2026 | 20,22 | 20,22 | 20,22 | 20,22 | -0,10% | 4,00 |
| 16.06.2026 | 20,84 | 20,84 | 20,24 | 20,24 | -2,97% | 314,00 |
| 15.06.2026 | 21,20 | 21,62 | 20,78 | 20,86 | 4,09% | 1.838,00 |
| 12.06.2026 | 20,14 | 20,28 | 20,04 | 20,04 | -0,30% | 6.851,00 |
| 11.06.2026 | 19,81 | 20,10 | 19,81 | 20,10 | 1,16% | 1.444,00 |
| 10.06.2026 | 19,64 | 19,92 | 19,63 | 19,87 | 2,79% | 1.412,00 |
| 09.06.2026 | 19,52 | 19,67 | 19,33 | 19,33 | -0,36% | 731,00 |
| 08.06.2026 | 19,14 | 19,44 | 19,14 | 19,40 | 1,84% | 406,00 |
| 05.06.2026 | 19,18 | 19,18 | 19,05 | 19,05 | 0,11% | 50,00 |
| 04.06.2026 | 19,17 | 19,18 | 19,03 | 19,03 | -1,14% | 707,00 |
| 03.06.2026 | 19,66 | 19,66 | 19,25 | 19,25 | -2,18% | 5.902,00 |
| 02.06.2026 | 19,82 | 19,82 | 19,64 | 19,68 | 0,25% | 1.053,00 |
| 01.06.2026 | 20,24 | 20,42 | 19,63 | 19,63 | -3,01% | 2.627,00 |
| 29.05.2026 | 20,74 | 20,98 | 20,18 | 20,24 | -2,13% | 1.623,00 |
| 28.05.2026 | 20,92 | 21,14 | 20,30 | 20,68 | -0,19% | 1.739,00 |
| 27.05.2026 | 20,96 | 21,06 | 20,72 | 20,72 | 1,27% | 2.178,00 |
| 26.05.2026 | 20,24 | 20,46 | 20,16 | 20,46 | 1,19% | 1.606,00 |
| 25.05.2026 | 19,89 | 20,40 | 19,86 | 20,22 | 3,16% | 4.851,00 |
| 22.05.2026 | 19,44 | 19,83 | 19,40 | 19,60 | 1,08% | 547,00 |
| 21.05.2026 | 18,86 | 19,44 | 18,86 | 19,39 | 2,05% | 782,00 |
| 20.05.2026 | 18,73 | 19,00 | 18,70 | 19,00 | 1,60% | 57,00 |
| 19.05.2026 | 18,53 | 18,78 | 18,53 | 18,70 | 0,21% | 2.866,00 |
| 18.05.2026 | 18,37 | 18,66 | 18,34 | 18,66 | 0,48% | 2.310,00 |
| 15.05.2026 | 18,90 | 18,90 | 18,29 | 18,57 | -4,72% | 2.045,00 |
| 14.05.2026 | 19,42 | 19,66 | 19,42 | 19,49 | 1,04% | 293,00 |
| 13.05.2026 | 19,24 | 19,40 | 19,23 | 19,29 | 0,99% | 686,00 |
| 12.05.2026 | 19,01 | 19,18 | 19,00 | 19,10 | 0,74% | 363,00 |
| 11.05.2026 | 18,97 | 19,15 | 18,92 | 18,96 | -0,42% | 334,00 |
| 08.05.2026 | 18,92 | 19,13 | 18,92 | 19,04 | 0,16% | 442,00 |
| 07.05.2026 | 19,22 | 19,22 | 19,01 | 19,01 | -1,40% | 1.668,00 |
| 06.05.2026 | 19,19 | 19,35 | 19,16 | 19,28 | 1,37% | 1.718,00 |
| 05.05.2026 | 18,98 | 19,14 | 18,98 | 19,02 | 0,37% | 419,00 |
| 04.05.2026 | 19,09 | 19,32 | 18,94 | 18,95 | -0,16% | 11.079,00 |
| 30.04.2026 | 18,97 | 18,98 | 18,97 | 18,98 | 0,85% | 115,00 |
| 29.04.2026 | 18,86 | 18,86 | 18,82 | 18,82 | -0,26% | 80,00 |
| 28.04.2026 | 18,62 | 18,89 | 18,62 | 18,87 | 1,23% | 1.568,00 |
| 27.04.2026 | 18,58 | 18,66 | 18,46 | 18,64 | 0,65% | 1.150,00 |
| 24.04.2026 | 18,18 | 18,60 | 18,18 | 18,52 | 5,53% | 356,00 |
| 23.04.2026 | 17,88 | 17,88 | 17,55 | 17,55 | -1,85% | 1.334,00 |
| 22.04.2026 | 18,73 | 18,73 | 17,70 | 17,88 | -6,58% | 3.560,00 |
| 21.04.2026 | 19,19 | 19,21 | 19,09 | 19,14 | -0,26% | 1.970,00 |
| 20.04.2026 | 19,16 | 19,26 | 19,16 | 19,19 | -0,21% | 973,00 |
| 17.04.2026 | 19,00 | 19,23 | 19,00 | 19,23 | 2,02% | 1.429,00 |
| 16.04.2026 | 19,00 | 19,00 | 18,85 | 18,85 | -0,16% | 1.181,00 |
| 15.04.2026 | 18,97 | 19,01 | 18,88 | 18,88 | -0,11% | 291,00 |
| 14.04.2026 | 19,09 | 19,10 | 18,90 | 18,90 | -0,21% | 3.601,00 |
| 13.04.2026 | 18,90 | 18,94 | 18,79 | 18,94 | -0,63% | 803,00 |
| 10.04.2026 | 19,00 | 19,23 | 19,00 | 19,06 | 0,00% | 2.470,00 |
| 09.04.2026 | 19,03 | 19,06 | 18,94 | 19,06 | 0,21% | 97,00 |
| 08.04.2026 | 19,73 | 19,73 | 18,98 | 19,02 | 0,21% | 1.026,00 |
| 07.04.2026 | 18,64 | 18,98 | 18,64 | 18,98 | 1,61% | 17,00 |
| 02.04.2026 | 18,83 | 18,83 | 18,57 | 18,68 | -1,58% | 2.034,00 |
| 01.04.2026 | 18,96 | 19,05 | 18,96 | 18,98 | 0,42% | 1.221,00 |
| 31.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 3,68% | 983,00 |
| 30.03.2026 | 18,53 | 18,53 | 18,04 | 18,23 | -1,57% | 177,00 |
| 27.03.2026 | 19,07 | 19,07 | 18,49 | 18,52 | -3,69% | 1.744,00 |
| 26.03.2026 | 18,65 | 19,29 | 18,65 | 19,23 | 2,12% | 371,00 |
| 25.03.2026 | 18,57 | 18,85 | 18,57 | 18,83 | 2,34% | 615,00 |
| 24.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,66% | 1,00 |
| 23.03.2026 | 17,63 | 18,28 | 17,39 | 18,28 | 2,87% | 2.091,00 |
| 20.03.2026 | 17,98 | 18,17 | 17,77 | 17,77 | -2,36% | 1.289,00 |
| 19.03.2026 | 18,47 | 18,47 | 18,20 | 18,20 | -3,04% | 839,00 |
| 18.03.2026 | 19,01 | 19,01 | 18,77 | 18,77 | -1,16% | 3.729,00 |
| 17.03.2026 | 18,93 | 19,00 | 18,91 | 18,99 | -0,42% | 5.529,00 |
| 16.03.2026 | 19,25 | 19,25 | 18,94 | 19,07 | -0,52% | 2.083,00 |
| 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 |