18,300€
0,58%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 18,27 | 18,37 | 18,10 | 18,26 | 0,36% | - |
| 17.12.2025 | 18,19 | 18,20 | 18,18 | 18,20 | 0,50% | - |
| 16.12.2025 | 18,14 | 18,14 | 18,10 | 18,11 | 0,53% | - |
| 15.12.2025 | 18,25 | 18,29 | 18,01 | 18,01 | -1,67% | - |
| 12.12.2025 | 18,37 | 18,41 | 18,22 | 18,32 | 0,03% | - |
| 11.12.2025 | 18,30 | 18,43 | 18,05 | 18,31 | 1,44% | - |
| 10.12.2025 | 18,28 | 18,32 | 18,05 | 18,05 | -0,82% | - |
| 09.12.2025 | 18,29 | 18,38 | 18,17 | 18,20 | -2,70% | - |
| 08.12.2025 | 18,66 | 18,76 | 18,65 | 18,71 | -0,16% | - |
| 05.12.2025 | 18,53 | 18,77 | 18,41 | 18,74 | 0,19% | - |
| 04.12.2025 | 18,94 | 18,99 | 18,67 | 18,70 | -1,08% | - |
| 03.12.2025 | 18,90 | 18,91 | 18,90 | 18,91 | -1,74% | - |
| 02.12.2025 | 19,18 | 19,31 | 19,08 | 19,24 | 0,23% | - |
| 01.12.2025 | 19,30 | 19,38 | 19,05 | 19,20 | -0,62% | 9,00 |
| 28.11.2025 | 19,70 | 19,82 | 19,07 | 19,32 | -2,25% | 400,00 |
| 27.11.2025 | 19,16 | 19,91 | 19,13 | 19,76 | 1,33% | - |
| 26.11.2025 | 19,57 | 19,75 | 19,42 | 19,50 | -0,03% | - |
| 25.11.2025 | 18,17 | 19,51 | 18,15 | 19,51 | 7,14% | - |
| 24.11.2025 | 18,10 | 18,46 | 18,05 | 18,21 | 1,85% | - |
| 21.11.2025 | 17,87 | 17,89 | 17,87 | 17,88 | -4,16% | - |
| 20.11.2025 | 18,65 | 19,14 | 18,62 | 18,65 | -0,11% | - |
| 19.11.2025 | 18,42 | 18,76 | 18,42 | 18,67 | 1,22% | - |
| 18.11.2025 | 17,80 | 18,73 | 17,79 | 18,45 | 2,79% | - |
| 17.11.2025 | 18,00 | 18,07 | 17,72 | 17,95 | -0,25% | 250,00 |
| 14.11.2025 | 18,35 | 18,38 | 17,85 | 17,99 | -1,42% | - |
| 13.11.2025 | 18,34 | 18,40 | 18,24 | 18,25 | -0,22% | - |
| 12.11.2025 | 18,12 | 18,36 | 18,08 | 18,29 | 0,83% | - |
| 11.11.2025 | 17,96 | 18,14 | 17,82 | 18,14 | 2,00% | - |
| 10.11.2025 | 17,85 | 18,00 | 17,67 | 17,79 | 0,88% | - |
| 07.11.2025 | 17,62 | 17,83 | 17,51 | 17,63 | -0,59% | 1.350,00 |
| 06.11.2025 | 17,68 | 17,98 | 17,61 | 17,74 | 0,74% | - |
| 05.11.2025 | 17,59 | 17,70 | 17,46 | 17,61 | -0,03% | - |
| 04.11.2025 | 17,66 | 17,66 | 17,41 | 17,61 | -0,62% | - |
| 03.11.2025 | 17,75 | 17,79 | 17,49 | 17,72 | -0,06% | - |
| 31.10.2025 | 17,58 | 17,83 | 17,56 | 17,73 | 0,85% | - |
| 30.10.2025 | 17,91 | 17,93 | 17,56 | 17,58 | -2,12% | - |
| 29.10.2025 | 17,02 | 18,67 | 17,02 | 17,96 | 4,97% | - |
| 28.10.2025 | 17,20 | 17,23 | 17,08 | 17,11 | -0,78% | - |
| 27.10.2025 | 17,49 | 17,62 | 17,22 | 17,25 | -1,57% | 60,00 |
| 24.10.2025 | 17,54 | 17,62 | 17,36 | 17,52 | 1,13% | - |
| 23.10.2025 | 17,34 | 17,50 | 17,23 | 17,33 | 0,46% | - |
| 22.10.2025 | 17,02 | 17,27 | 16,99 | 17,25 | 0,58% | - |
| 21.10.2025 | 17,28 | 17,31 | 17,08 | 17,15 | -0,78% | 200,00 |
| 20.10.2025 | 17,17 | 17,31 | 17,06 | 17,28 | 2,70% | - |
| 17.10.2025 | 16,89 | 16,89 | 16,63 | 16,83 | 0,93% | 1,00 |
| 16.10.2025 | 16,63 | 16,82 | 16,57 | 16,67 | -0,30% | - |
| 15.10.2025 | 16,78 | 16,86 | 16,66 | 16,72 | -0,21% | - |
| 14.10.2025 | 16,95 | 16,96 | 16,69 | 16,76 | -0,30% | 1,00 |
| 13.10.2025 | 16,58 | 16,89 | 16,56 | 16,81 | -0,39% | - |
| 10.10.2025 | 16,93 | 17,04 | 16,86 | 16,87 | -0,38% | - |
| 09.10.2025 | 16,77 | 17,06 | 16,76 | 16,94 | 1,20% | - |
| 08.10.2025 | 16,74 | 16,78 | 16,67 | 16,74 | 0,18% | - |
| 07.10.2025 | 16,52 | 16,71 | 16,49 | 16,71 | 0,30% | - |
| 06.10.2025 | 16,62 | 16,66 | 16,55 | 16,66 | 1,22% | - |
| 03.10.2025 | 16,70 | 16,78 | 16,43 | 16,46 | -1,47% | 1,00 |
| 02.10.2025 | 16,69 | 16,87 | 16,68 | 16,70 | 1,61% | - |
| 01.10.2025 | 16,31 | 16,48 | 16,28 | 16,44 | 0,98% | - |
| 30.09.2025 | 16,36 | 16,39 | 16,22 | 16,28 | -0,40% | 2,00 |
| 29.09.2025 | 16,36 | 16,48 | 16,32 | 16,34 | 0,58% | - |
| 26.09.2025 | 16,68 | 16,70 | 16,19 | 16,25 | -2,23% | - |
| 25.09.2025 | 16,68 | 16,77 | 16,48 | 16,62 | -0,39% | - |
| 24.09.2025 | 17,22 | 17,27 | 16,66 | 16,68 | -3,16% | 1.400,00 |
| 23.09.2025 | 17,04 | 17,38 | 17,03 | 17,23 | -0,14% | 1.400,00 |
| 22.09.2025 | 17,12 | 17,37 | 17,03 | 17,25 | 0,88% | - |
| 19.09.2025 | 17,05 | 17,24 | 17,03 | 17,10 | 0,38% | 24,00 |
| 18.09.2025 | 16,93 | 17,08 | 16,72 | 17,04 | 0,74% | - |
| 17.09.2025 | 17,06 | 17,07 | 16,78 | 16,91 | -0,68% | 1.409,00 |
| 16.09.2025 | 17,01 | 17,16 | 17,01 | 17,03 | -0,84% | - |
| 15.09.2025 | 17,39 | 17,57 | 17,05 | 17,17 | -0,89% | - |
| 12.09.2025 | 17,23 | 17,37 | 17,18 | 17,33 | 1,17% | - |
| 11.09.2025 | 17,07 | 17,24 | 17,05 | 17,13 | -1,52% | - |
| 10.09.2025 | 17,57 | 17,62 | 17,39 | 17,39 | -2,19% | - |
| 09.09.2025 | 17,65 | 17,84 | 17,62 | 17,78 | 0,68% | - |
| 08.09.2025 | 17,51 | 17,67 | 17,42 | 17,66 | 0,89% | 12,00 |
| 05.09.2025 | 17,67 | 17,70 | 17,37 | 17,51 | -0,96% | 4,00 |
| 04.09.2025 | 17,19 | 17,68 | 17,13 | 17,68 | 2,94% | - |
| 03.09.2025 | 17,06 | 17,33 | 17,02 | 17,17 | 0,56% | - |
| 02.09.2025 | 17,47 | 17,51 | 16,90 | 17,08 | -2,21% | - |
| 01.09.2025 | 17,25 | 17,69 | 17,25 | 17,46 | 1,28% | 6,00 |
| 29.08.2025 | 17,28 | 17,34 | 17,19 | 17,24 | -0,35% | 1,00 |
| 28.08.2025 | 17,31 | 17,54 | 17,27 | 17,30 | -0,12% | - |
| 27.08.2025 | 17,43 | 17,48 | 17,24 | 17,32 | -0,57% | - |
| 26.08.2025 | 17,61 | 17,61 | 17,34 | 17,42 | -1,14% | 3,00 |
| 25.08.2025 | 17,52 | 17,84 | 17,47 | 17,62 | 0,51% | - |
| 22.08.2025 | 17,01 | 17,63 | 16,96 | 17,53 | 3,12% | - |
| 21.08.2025 | 17,04 | 17,07 | 16,93 | 17,00 | -0,29% | - |
| 20.08.2025 | 16,91 | 17,10 | 16,82 | 17,05 | 0,92% | 4,00 |
| 19.08.2025 | 16,56 | 16,99 | 16,50 | 16,90 | 2,12% | 241,00 |
| 18.08.2025 | 16,51 | 16,55 | 16,39 | 16,55 | 0,27% | 84,00 |
| 15.08.2025 | 16,63 | 16,72 | 16,47 | 16,50 | -0,63% | 62,00 |
| 14.08.2025 | 16,48 | 16,61 | 16,37 | 16,61 | 0,82% | - |
| 13.08.2025 | 16,51 | 16,53 | 16,30 | 16,47 | -0,21% | 3,00 |
| 12.08.2025 | 16,43 | 16,52 | 16,23 | 16,51 | 0,49% | 128,00 |
| 11.08.2025 | 16,53 | 16,81 | 16,36 | 16,43 | -2,14% | - |
| 08.08.2025 | 16,41 | 16,79 | 16,39 | 16,79 | 2,32% | - |
| 07.08.2025 | 16,27 | 16,61 | 16,24 | 16,41 | 0,80% | - |
| 06.08.2025 | 16,43 | 16,53 | 16,23 | 16,28 | -1,00% | 65,00 |
| 05.08.2025 | 16,27 | 16,47 | 16,27 | 16,44 | 1,11% | 6,00 |
| 04.08.2025 | 16,52 | 16,84 | 16,20 | 16,26 | -1,39% | 69,00 |
| 01.08.2025 | 16,59 | 16,83 | 16,42 | 16,49 | -0,60% | 27,00 |