19,845€
-0,33%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 19,92 | 19,92 | 19,71 | 19,85 | -0,33% | 600,00 |
| 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 |
| 25.06.2026 | 20,53 | 20,53 | 20,15 | 20,16 | -0,98% | - |
| 24.06.2026 | 20,44 | 20,62 | 20,28 | 20,36 | 0,00% | 258,00 |
| 23.06.2026 | 20,10 | 20,48 | 20,10 | 20,36 | 0,30% | 1.119,00 |
| 22.06.2026 | 20,22 | 20,30 | 20,20 | 20,30 | 0,00% | 380,00 |
| 19.06.2026 | 20,40 | 20,42 | 20,26 | 20,30 | -0,10% | 194,00 |
| 18.06.2026 | 20,16 | 20,32 | 20,08 | 20,32 | 0,49% | 4.036,00 |
| 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 |