21,840€
-1,75%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 22,18 | 22,39 | 21,76 | 21,86 | -1,66% | - |
| 14.11.2024 | 22,10 | 22,39 | 21,77 | 22,23 | 0,59% | 25,00 |
| 13.11.2024 | 22,40 | 22,40 | 21,93 | 22,10 | -1,34% | - |
| 12.11.2024 | 22,52 | 22,75 | 22,27 | 22,40 | -1,37% | - |
| 11.11.2024 | 22,42 | 22,85 | 22,42 | 22,71 | 1,29% | - |
| 08.11.2024 | 22,66 | 22,68 | 22,21 | 22,42 | -1,06% | 50,00 |
| 07.11.2024 | 22,44 | 22,87 | 22,38 | 22,66 | 0,71% | - |
| 06.11.2024 | 22,80 | 23,15 | 22,29 | 22,50 | -1,57% | - |
| 05.11.2024 | 23,11 | 23,24 | 22,67 | 22,86 | -1,25% | - |
| 04.11.2024 | 23,16 | 23,49 | 23,08 | 23,15 | -0,04% | - |
| 01.11.2024 | 23,00 | 23,37 | 22,91 | 23,16 | 0,70% | - |
| 31.10.2024 | 23,28 | 23,37 | 22,77 | 23,00 | -1,20% | - |
| 30.10.2024 | 25,18 | 25,25 | 23,03 | 23,28 | -7,98% | 657,00 |
| 29.10.2024 | 24,90 | 27,58 | 24,90 | 25,30 | 1,52% | 2.840,00 |
| 28.10.2024 | 24,63 | 24,94 | 24,39 | 24,92 | 1,67% | - |
| 25.10.2024 | 24,47 | 24,91 | 24,35 | 24,51 | 0,08% | - |
| 24.10.2024 | 24,51 | 24,83 | 24,37 | 24,49 | -0,16% | - |
| 23.10.2024 | 24,88 | 25,02 | 24,43 | 24,53 | -1,25% | - |
| 22.10.2024 | 24,91 | 25,03 | 24,67 | 24,84 | -0,52% | - |
| 21.10.2024 | 25,04 | 25,27 | 24,87 | 24,97 | -0,28% | - |
| 18.10.2024 | 25,00 | 25,51 | 24,94 | 25,04 | 0,08% | - |
| 17.10.2024 | 24,89 | 25,09 | 24,62 | 25,02 | 0,52% | - |
| 16.10.2024 | 24,76 | 25,09 | 24,67 | 24,89 | 0,53% | - |
| 15.10.2024 | 25,05 | 25,11 | 24,70 | 24,76 | -1,16% | - |
| 14.10.2024 | 25,03 | 25,07 | 24,85 | 25,05 | 0,16% | - |
| 11.10.2024 | 25,17 | 25,29 | 24,97 | 25,01 | -0,64% | - |
| 10.10.2024 | 24,99 | 25,57 | 24,91 | 25,17 | 0,72% | - |
| 09.10.2024 | 24,34 | 25,09 | 24,25 | 24,99 | 2,75% | - |
| 08.10.2024 | 24,53 | 24,63 | 24,21 | 24,32 | -1,46% | - |
| 07.10.2024 | 24,70 | 24,74 | 24,31 | 24,68 | 0,24% | - |
| 04.10.2024 | 24,65 | 24,79 | 24,45 | 24,62 | 0,08% | - |
| 03.10.2024 | 25,07 | 25,10 | 24,53 | 24,60 | -1,95% | - |
| 02.10.2024 | 25,60 | 25,61 | 25,03 | 25,09 | -1,76% | 120,00 |
| 01.10.2024 | 25,71 | 25,87 | 25,45 | 25,54 | -0,58% | 80,00 |
| 30.09.2024 | 25,88 | 26,02 | 25,15 | 25,69 | -0,43% | - |
| 27.09.2024 | 25,69 | 26,05 | 25,63 | 25,80 | 0,43% | - |
| 26.09.2024 | 25,08 | 25,87 | 25,01 | 25,69 | 2,88% | - |
| 25.09.2024 | 23,71 | 25,01 | 23,52 | 24,97 | 5,31% | - |
| 24.09.2024 | 23,77 | 23,99 | 23,69 | 23,71 | -0,17% | - |
| 23.09.2024 | 23,65 | 23,79 | 23,45 | 23,75 | 0,42% | - |
| 20.09.2024 | 23,78 | 23,89 | 23,37 | 23,65 | -0,55% | - |
| 19.09.2024 | 23,76 | 24,03 | 23,71 | 23,78 | -0,08% | - |
| 18.09.2024 | 23,59 | 23,97 | 23,55 | 23,80 | 0,89% | - |
| 17.09.2024 | 23,73 | 24,07 | 23,50 | 23,59 | -0,51% | - |
| 16.09.2024 | 23,88 | 23,92 | 23,51 | 23,71 | -0,71% | 320,00 |
| 13.09.2024 | 23,62 | 23,93 | 23,56 | 23,88 | 1,10% | - |
| 12.09.2024 | 23,62 | 23,77 | 23,51 | 23,62 | -0,13% | - |
| 11.09.2024 | 23,64 | 23,79 | 23,47 | 23,65 | 0,17% | - |
| 10.09.2024 | 23,60 | 23,73 | 23,38 | 23,61 | -0,21% | - |
| 09.09.2024 | 23,51 | 23,71 | 23,44 | 23,66 | 1,50% | - |
| 06.09.2024 | 23,54 | 23,82 | 23,25 | 23,31 | -1,06% | 6,00 |
| 05.09.2024 | 23,44 | 23,85 | 23,29 | 23,56 | 0,34% | - |
| 04.09.2024 | 23,15 | 23,69 | 23,08 | 23,48 | 0,82% | - |
| 03.09.2024 | 22,98 | 23,35 | 22,93 | 23,29 | 1,35% | - |
| 02.09.2024 | 22,89 | 23,03 | 22,40 | 22,98 | 0,31% | - |
| 30.08.2024 | 22,81 | 22,97 | 22,51 | 22,91 | 0,53% | 100,00 |
| 29.08.2024 | 21,48 | 22,85 | 21,42 | 22,79 | 6,20% | 120,00 |
| 28.08.2024 | 21,40 | 21,65 | 21,37 | 21,46 | 0,28% | - |
| 27.08.2024 | 21,54 | 21,65 | 21,29 | 21,40 | -0,65% | - |
| 26.08.2024 | 21,47 | 21,71 | 21,33 | 21,54 | 0,05% | - |
| 23.08.2024 | 21,49 | 21,69 | 21,35 | 21,53 | 0,19% | 270,00 |
| 22.08.2024 | 21,53 | 21,75 | 21,35 | 21,49 | -0,19% | - |
| 21.08.2024 | 21,68 | 21,78 | 21,33 | 21,53 | -0,42% | - |
| 20.08.2024 | 21,42 | 21,73 | 21,34 | 21,62 | 1,03% | - |
| 19.08.2024 | 21,46 | 21,79 | 21,34 | 21,40 | -0,28% | - |
| 16.08.2024 | 21,18 | 21,48 | 21,16 | 21,46 | 1,42% | - |
| 15.08.2024 | 20,90 | 21,19 | 20,83 | 21,16 | 1,24% | - |
| 14.08.2024 | 20,92 | 21,03 | 20,68 | 20,90 | -0,10% | - |
| 13.08.2024 | 20,90 | 20,94 | 20,47 | 20,92 | 0,34% | 127,00 |
| 12.08.2024 | 21,13 | 21,38 | 20,85 | 20,85 | -1,04% | 7,00 |
| 09.08.2024 | 21,18 | 21,97 | 20,97 | 21,07 | -0,80% | - |
| 08.08.2024 | 20,12 | 21,53 | 19,80 | 21,24 | 6,04% | - |
| 07.08.2024 | 20,11 | 20,53 | 20,03 | 20,03 | -0,27% | 250,00 |
| 06.08.2024 | 19,77 | 20,32 | 19,68 | 20,09 | 1,39% | - |
| 05.08.2024 | 20,26 | 20,26 | 19,20 | 19,81 | -1,98% | - |
| 02.08.2024 | 20,40 | 20,56 | 20,01 | 20,21 | -1,99% | - |
| 01.08.2024 | 20,76 | 20,81 | 20,40 | 20,62 | -0,58% | - |
| 31.07.2024 | 20,46 | 20,84 | 20,46 | 20,74 | 1,62% | - |
| 30.07.2024 | 19,92 | 20,80 | 19,88 | 20,41 | 2,46% | - |
| 29.07.2024 | 20,59 | 20,59 | 19,79 | 19,92 | -2,92% | - |
| 26.07.2024 | 20,18 | 20,57 | 20,03 | 20,52 | 1,68% | - |
| 25.07.2024 | 20,20 | 20,27 | 19,89 | 20,18 | -0,49% | - |
| 24.07.2024 | 20,03 | 20,41 | 19,87 | 20,28 | 1,12% | - |
| 23.07.2024 | 20,91 | 20,95 | 19,90 | 20,06 | -4,27% | - |
| 22.07.2024 | 20,64 | 20,97 | 20,64 | 20,95 | 1,50% | - |
| 19.07.2024 | 20,70 | 20,75 | 20,32 | 20,64 | -0,53% | - |
| 18.07.2024 | 19,91 | 20,75 | 19,84 | 20,75 | 4,25% | - |
| 17.07.2024 | 19,82 | 19,95 | 19,52 | 19,91 | 0,45% | - |
| 16.07.2024 | 19,65 | 19,82 | 19,40 | 19,82 | 0,87% | - |
| 15.07.2024 | 19,77 | 19,90 | 19,59 | 19,65 | -0,53% | 120,00 |
| 12.07.2024 | 19,96 | 20,05 | 19,71 | 19,75 | -1,05% | - |
| 11.07.2024 | 19,10 | 19,96 | 19,07 | 19,96 | 4,50% | - |
| 10.07.2024 | 19,05 | 19,19 | 18,93 | 19,10 | 0,29% | - |
| 09.07.2024 | 19,42 | 19,64 | 19,01 | 19,05 | -1,91% | - |
| 08.07.2024 | 19,42 | 19,52 | 19,31 | 19,42 | 0,00% | - |
| 05.07.2024 | 19,25 | 19,52 | 19,23 | 19,42 | 0,75% | - |
| 04.07.2024 | 19,17 | 19,51 | 19,14 | 19,27 | 0,39% | - |
| 03.07.2024 | 19,10 | 19,29 | 19,00 | 19,20 | 0,79% | - |
| 02.07.2024 | 19,20 | 19,25 | 18,54 | 19,05 | -1,14% | - |
| 01.07.2024 | 18,75 | 19,42 | 18,75 | 19,27 | 2,66% | - |