22,560€
1,26%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 22,31 | 22,70 | 22,20 | 22,56 | 1,26% | - |
| 09.10.2026 | 22,15 | 22,70 | 22,11 | 22,28 | 1,09% | 28,00 |
| 08.10.2026 | 22,07 | 22,22 | 21,83 | 22,04 | -0,27% | 2.000,00 |
| 07.10.2026 | 21,95 | 22,15 | 21,83 | 22,10 | 0,18% | - |
| 06.10.2026 | 21,61 | 22,09 | 21,61 | 22,06 | 2,22% | 13,00 |
| 05.10.2026 | 21,57 | 21,77 | 21,48 | 21,58 | 0,00% | - |
| 02.10.2026 | 21,95 | 22,12 | 21,52 | 21,58 | -2,71% | 3.000,00 |
| 01.10.2026 | 22,68 | 23,05 | 22,02 | 22,18 | -2,29% | - |
| 30.09.2026 | 22,47 | 22,99 | 22,33 | 22,70 | 1,61% | 1.208,00 |
| 29.09.2026 | 22,65 | 22,65 | 22,28 | 22,34 | -1,24% | 14,00 |
| 28.09.2026 | 22,41 | 22,81 | 22,41 | 22,62 | 0,71% | 10.770,00 |
| 25.09.2026 | 22,65 | 22,65 | 22,22 | 22,46 | -0,18% | - |
| 24.09.2026 | 22,31 | 22,60 | 22,20 | 22,50 | 0,54% | - |
| 23.09.2026 | 22,63 | 22,73 | 22,27 | 22,38 | -0,80% | 447,00 |
| 22.09.2026 | 22,67 | 23,16 | 22,56 | 22,56 | -0,44% | 339,00 |
| 21.09.2026 | 22,79 | 22,81 | 22,53 | 22,66 | 0,00% | 3.154,00 |
| 18.09.2026 | 22,50 | 22,68 | 22,28 | 22,66 | 0,98% | 115,00 |
| 17.09.2026 | 22,71 | 22,77 | 22,36 | 22,44 | -0,97% | - |
| 16.09.2026 | 22,53 | 22,69 | 22,40 | 22,66 | 0,80% | - |
| 15.09.2026 | 22,63 | 22,65 | 22,24 | 22,48 | -0,79% | - |
| 14.09.2026 | 21,96 | 22,72 | 21,96 | 22,66 | 2,91% | 14,00 |
| 11.09.2026 | 22,67 | 22,70 | 22,00 | 22,02 | -2,48% | 977,00 |
| 10.09.2026 | 21,73 | 22,92 | 21,73 | 22,58 | 4,25% | 1.320,00 |
| 09.09.2026 | 21,53 | 21,74 | 21,27 | 21,66 | 0,56% | 26,00 |
| 08.09.2026 | 21,67 | 21,89 | 21,54 | 21,54 | -0,83% | - |
| 07.09.2026 | 21,54 | 21,87 | 21,32 | 21,72 | 1,12% | 502,00 |
| 04.09.2026 | 21,10 | 21,48 | 20,96 | 21,48 | 1,61% | - |
| 03.09.2026 | 20,52 | 21,14 | 20,38 | 21,14 | 3,32% | 580,00 |
| 02.09.2026 | 20,17 | 20,46 | 20,10 | 20,46 | 1,29% | 14.736,00 |
| 01.09.2026 | 20,16 | 20,38 | 20,06 | 20,20 | 0,00% | - |
| 31.08.2026 | 20,07 | 20,47 | 20,07 | 20,20 | -0,20% | - |
| 28.08.2026 | 19,84 | 20,25 | 19,83 | 20,24 | 2,12% | 500,00 |
| 27.08.2026 | 19,88 | 19,89 | 19,64 | 19,82 | -0,13% | 1.950,00 |
| 26.08.2026 | 19,70 | 19,98 | 19,70 | 19,85 | 0,74% | - |
| 25.08.2026 | 19,68 | 19,83 | 19,61 | 19,70 | 0,31% | - |
| 24.08.2026 | 19,92 | 19,92 | 19,64 | 19,64 | -1,43% | - |
| 21.08.2026 | 19,93 | 20,09 | 19,86 | 19,93 | 0,00% | - |
| 20.08.2026 | 19,80 | 19,93 | 19,75 | 19,93 | -0,08% | - |
| 19.08.2026 | 19,86 | 19,96 | 19,77 | 19,94 | 4,95% | - |
| 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 |