19,660€
1,55%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,99 | 19,24 | 18,95 | 19,00 | 0,26% | - |
| 04.05.2026 | 19,05 | 19,33 | 18,87 | 18,95 | -0,37% | 487,00 |
| 30.04.2026 | 18,64 | 19,06 | 18,59 | 19,02 | 1,33% | - |
| 29.04.2026 | 18,78 | 18,97 | 18,74 | 18,77 | 0,21% | 13.028,00 |
| 28.04.2026 | 18,65 | 18,93 | 18,60 | 18,73 | 0,32% | - |
| 27.04.2026 | 18,49 | 18,69 | 18,34 | 18,67 | 0,76% | - |
| 24.04.2026 | 17,77 | 18,58 | 17,76 | 18,53 | 4,34% | 588,00 |
| 23.04.2026 | 17,87 | 17,89 | 17,56 | 17,76 | -1,06% | - |
| 22.04.2026 | 18,49 | 18,50 | 17,32 | 17,95 | -5,58% | 1.058,00 |
| 21.04.2026 | 19,20 | 19,49 | 19,01 | 19,01 | -0,94% | 260,00 |
| 20.04.2026 | 19,05 | 19,26 | 19,02 | 19,19 | -0,31% | 28,00 |
| 17.04.2026 | 18,92 | 19,29 | 18,91 | 19,25 | 1,80% | 440,00 |
| 16.04.2026 | 18,87 | 19,04 | 18,86 | 18,91 | 0,37% | - |
| 15.04.2026 | 18,95 | 19,01 | 18,75 | 18,84 | -0,84% | - |
| 14.04.2026 | 18,93 | 19,12 | 18,89 | 19,00 | 0,26% | 28,00 |
| 13.04.2026 | 18,88 | 19,05 | 18,76 | 18,95 | -0,79% | - |
| 10.04.2026 | 19,02 | 19,24 | 18,86 | 19,10 | 0,42% | 56,00 |
| 09.04.2026 | 18,95 | 19,04 | 18,85 | 19,02 | -0,11% | 228,00 |
| 08.04.2026 | 19,66 | 19,70 | 18,92 | 19,04 | 0,74% | 160,00 |
| 07.04.2026 | 18,72 | 19,07 | 18,61 | 18,90 | 0,80% | 30,00 |
| 02.04.2026 | 18,62 | 18,94 | 18,32 | 18,75 | -1,42% | - |
| 01.04.2026 | 19,07 | 19,23 | 18,87 | 19,02 | 0,05% | - |
| 31.03.2026 | 18,53 | 19,05 | 18,45 | 19,01 | 3,43% | - |
| 30.03.2026 | 18,50 | 18,60 | 18,00 | 18,38 | -0,65% | 196,00 |
| 27.03.2026 | 18,87 | 19,02 | 18,03 | 18,50 | -3,55% | 1.729,00 |
| 26.03.2026 | 18,65 | 19,36 | 18,59 | 19,18 | 2,18% | - |
| 25.03.2026 | 18,50 | 18,88 | 18,44 | 18,77 | 1,46% | - |
| 24.03.2026 | 18,02 | 18,55 | 17,99 | 18,50 | 2,04% | - |
| 23.03.2026 | 17,66 | 18,40 | 17,40 | 18,13 | 1,57% | 300,00 |
| 20.03.2026 | 18,17 | 18,27 | 17,75 | 17,85 | -1,87% | 960,00 |
| 19.03.2026 | 18,59 | 18,62 | 18,03 | 18,19 | -2,15% | 1.972,00 |
| 18.03.2026 | 19,10 | 19,11 | 18,56 | 18,59 | -2,11% | 249,00 |
| 17.03.2026 | 18,93 | 19,03 | 18,77 | 18,99 | -0,16% | 2.380,00 |
| 16.03.2026 | 19,15 | 19,26 | 18,92 | 19,02 | -0,16% | 30,00 |
| 13.03.2026 | 19,17 | 19,19 | 18,91 | 19,05 | -0,68% | 60,00 |
| 12.03.2026 | 18,68 | 19,28 | 18,67 | 19,18 | 1,80% | - |
| 11.03.2026 | 18,97 | 19,08 | 18,62 | 18,84 | -0,58% | - |
| 10.03.2026 | 19,02 | 19,40 | 18,93 | 18,95 | -0,63% | 960,00 |
| 09.03.2026 | 18,38 | 19,28 | 18,28 | 19,07 | 0,95% | 791,00 |
| 06.03.2026 | 19,10 | 19,17 | 18,67 | 18,89 | -0,79% | 30,00 |
| 05.03.2026 | 18,87 | 19,24 | 18,69 | 19,04 | 0,47% | - |
| 04.03.2026 | 18,49 | 18,98 | 18,22 | 18,95 | 1,94% | 742,00 |
| 03.03.2026 | 18,92 | 18,93 | 18,24 | 18,59 | -2,72% | 8.293,00 |
| 02.03.2026 | 18,89 | 19,16 | 18,76 | 19,11 | -1,55% | 590,00 |
| 27.02.2026 | 19,97 | 20,31 | 19,24 | 19,41 | -2,29% | 2.953,00 |
| 26.02.2026 | 20,63 | 21,12 | 19,64 | 19,87 | -4,13% | 3.350,00 |
| 25.02.2026 | 20,79 | 20,81 | 20,42 | 20,72 | -0,29% | 700,00 |
| 24.02.2026 | 20,61 | 21,09 | 20,59 | 20,78 | 0,87% | 1.150,00 |
| 23.02.2026 | 20,83 | 20,93 | 20,39 | 20,60 | -1,44% | 345,00 |
| 20.02.2026 | 20,97 | 21,04 | 20,67 | 20,90 | -0,19% | - |
| 19.02.2026 | 20,99 | 21,07 | 20,80 | 20,94 | -0,29% | - |
| 18.02.2026 | 20,95 | 21,08 | 20,73 | 21,00 | 0,29% | 233,00 |
| 17.02.2026 | 21,25 | 21,28 | 20,84 | 20,94 | -1,69% | 900,00 |
| 16.02.2026 | 21,31 | 21,45 | 21,08 | 21,30 | 0,00% | 1.092,00 |
| 13.02.2026 | 21,33 | 21,48 | 20,97 | 21,30 | -0,09% | 5.610,00 |
| 12.02.2026 | 21,57 | 21,59 | 21,18 | 21,32 | -0,93% | - |
| 11.02.2026 | 21,37 | 21,63 | 21,30 | 21,52 | 0,75% | 2.030,00 |
| 10.02.2026 | 21,07 | 21,40 | 21,07 | 21,36 | 1,23% | - |
| 09.02.2026 | 21,05 | 21,14 | 20,91 | 21,10 | 0,29% | 26,00 |
| 06.02.2026 | 20,71 | 21,15 | 20,58 | 21,04 | 1,64% | 82,00 |
| 05.02.2026 | 20,89 | 21,06 | 20,69 | 20,70 | -0,67% | 690,00 |
| 04.02.2026 | 20,39 | 21,18 | 20,36 | 20,84 | 2,26% | 2.394,00 |
| 03.02.2026 | 20,61 | 20,83 | 20,24 | 20,38 | -0,68% | 159,00 |
| 02.02.2026 | 20,03 | 20,53 | 19,99 | 20,52 | 1,56% | 846,00 |
| 30.01.2026 | 19,99 | 20,33 | 19,82 | 20,21 | 0,80% | - |
| 29.01.2026 | 19,98 | 20,19 | 19,82 | 20,05 | 0,53% | 839,00 |
| 28.01.2026 | 20,11 | 20,11 | 19,84 | 19,94 | -0,42% | - |
| 27.01.2026 | 19,95 | 20,15 | 19,92 | 20,03 | 0,53% | 27,00 |
| 26.01.2026 | 19,67 | 20,03 | 19,54 | 19,92 | 1,22% | 1.179,00 |
| 23.01.2026 | 19,68 | 19,71 | 19,47 | 19,68 | -0,10% | 360,00 |
| 22.01.2026 | 19,52 | 19,92 | 19,48 | 19,70 | 1,08% | 328,00 |
| 21.01.2026 | 19,05 | 19,59 | 19,04 | 19,49 | 2,58% | 15,00 |
| 20.01.2026 | 19,16 | 19,39 | 18,76 | 19,00 | -1,09% | 1.719,00 |
| 19.01.2026 | 19,33 | 19,38 | 19,04 | 19,21 | -1,13% | 28,00 |
| 16.01.2026 | 19,38 | 19,58 | 19,28 | 19,43 | 0,05% | 2.985,00 |
| 15.01.2026 | 19,47 | 19,60 | 19,30 | 19,42 | -0,66% | - |
| 14.01.2026 | 19,74 | 19,78 | 19,23 | 19,55 | -0,96% | 480,00 |
| 13.01.2026 | 19,16 | 19,75 | 19,16 | 19,74 | 2,97% | 13.000,00 |
| 12.01.2026 | 18,84 | 19,41 | 18,82 | 19,17 | 1,91% | 5.464,00 |
| 09.01.2026 | 18,40 | 18,81 | 18,39 | 18,81 | 1,84% | 274,00 |
| 08.01.2026 | 18,50 | 18,56 | 18,25 | 18,47 | -0,27% | 58,00 |
| 07.01.2026 | 18,64 | 18,81 | 18,43 | 18,52 | -0,64% | 28,00 |
| 06.01.2026 | 18,59 | 18,66 | 18,23 | 18,64 | 0,38% | - |
| 05.01.2026 | 18,85 | 18,95 | 18,33 | 18,57 | -1,28% | 235,00 |
| 02.01.2026 | 18,47 | 18,81 | 18,45 | 18,81 | 1,76% | 75,00 |
| 30.12.2025 | 18,37 | 18,49 | 18,32 | 18,49 | 0,57% | - |
| 29.12.2025 | 18,09 | 18,48 | 18,03 | 18,38 | 0,49% | 28,00 |
| 23.12.2025 | 18,20 | 18,32 | 18,04 | 18,29 | 0,44% | 348,00 |
| 22.12.2025 | 18,23 | 18,38 | 18,06 | 18,21 | -0,38% | 30,00 |
| 19.12.2025 | 18,34 | 18,57 | 18,24 | 18,28 | -0,33% | - |
| 18.12.2025 | 18,30 | 18,39 | 18,11 | 18,34 | 0,33% | 28,00 |
| 17.12.2025 | 18,16 | 18,32 | 18,03 | 18,28 | 0,66% | 221,00 |
| 16.12.2025 | 18,11 | 18,33 | 18,07 | 18,16 | 0,11% | 58,00 |
| 15.12.2025 | 18,25 | 18,25 | 17,96 | 18,14 | -0,38% | 414,00 |
| 12.12.2025 | 18,36 | 18,37 | 18,15 | 18,21 | -0,76% | - |
| 11.12.2025 | 18,21 | 18,43 | 18,05 | 18,35 | 0,49% | - |
| 10.12.2025 | 18,31 | 18,32 | 18,03 | 18,26 | -0,27% | - |
| 09.12.2025 | 18,32 | 18,38 | 18,11 | 18,31 | 0,00% | 623,00 |
| 08.12.2025 | 18,67 | 18,75 | 18,24 | 18,31 | -1,93% | 420,00 |
| 05.12.2025 | 18,53 | 18,77 | 18,41 | 18,67 | 1,08% | 81,00 |