Corbion N.V.
[WKN: A1W60Y | ISIN: NL0010583399]
Aktienkurse
19,875€
Echtzeit-Aktienkurs Corbion N.V.
Bid: Ask:

Aktienkurse zur Corbion N.V. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 19,88 20,12 19,63 19,88 0,00% -
27.03.2024 19,91 20,12 19,69 19,88 -0,18% -
26.03.2024 20,11 20,19 19,88 19,91 -0,97% -
25.03.2024 19,55 20,21 19,33 20,11 2,87% 50,00
22.03.2024 19,62 19,88 19,43 19,55 -0,38% -
21.03.2024 19,46 19,82 19,43 19,62 1,19% -
20.03.2024 19,21 19,42 19,02 19,39 0,94% -
19.03.2024 19,27 19,27 18,92 19,21 -0,29% -
18.03.2024 19,39 19,51 19,14 19,27 -0,54% -
15.03.2024 19,21 19,46 19,18 19,37 0,83% -
14.03.2024 19,61 19,67 19,17 19,21 -2,01% -
13.03.2024 19,99 20,18 19,43 19,61 -2,00% -
12.03.2024 19,95 20,25 19,87 20,01 0,30% 15,00
11.03.2024 20,04 20,25 19,81 19,95 -0,62% -
08.03.2024 20,77 20,79 19,95 20,07 -3,37% 500,00
07.03.2024 19,97 20,90 19,56 20,77 3,93% 122,00
06.03.2024 19,62 20,00 19,59 19,99 1,76% 40,00
05.03.2024 19,38 20,43 19,35 19,64 1,11% 40,00
04.03.2024 19,63 20,01 18,93 19,43 -0,18% -
01.03.2024 17,58 19,83 17,58 19,46 10,73% 400,00
29.02.2024 17,58 17,72 17,39 17,58 0,11% -
28.02.2024 18,15 18,15 17,51 17,56 -3,41% 28,00
27.02.2024 18,04 18,23 17,92 18,18 0,78% -
26.02.2024 18,21 18,26 17,89 18,04 -0,82% -
23.02.2024 18,62 18,68 18,17 18,19 -2,31% 1,00
22.02.2024 18,75 18,89 18,36 18,62 -0,85% -
21.02.2024 18,87 19,22 18,52 18,78 -0,50% 530,00
20.02.2024 18,87 19,12 18,69 18,87 0,00% -
19.02.2024 18,64 19,03 18,63 18,87 1,26% -
16.02.2024 18,43 19,08 18,43 18,64 1,03% -
15.02.2024 18,11 18,48 17,99 18,45 1,77% -
14.02.2024 18,08 18,21 17,83 18,13 0,25% -
13.02.2024 18,20 18,33 17,90 18,08 -0,52% -
12.02.2024 17,90 18,33 17,84 18,18 1,54% -
09.02.2024 18,26 18,40 17,86 17,90 -1,94% -
08.02.2024 18,24 18,49 18,21 18,26 0,08% -
07.02.2024 18,56 18,59 18,12 18,24 -1,72% -
06.02.2024 18,31 18,79 18,26 18,56 1,48% 60,00
05.02.2024 18,03 18,79 17,94 18,29 1,67% -
02.02.2024 17,38 18,62 17,38 17,99 3,04% 55,00
01.02.2024 18,01 18,08 17,15 17,46 -3,03% -
31.01.2024 19,02 19,18 17,77 18,01 -4,74% 25,00
30.01.2024 19,24 19,30 18,57 18,90 -1,74% -
29.01.2024 19,49 19,57 18,62 19,24 -1,56% -
26.01.2024 17,99 19,65 17,88 19,54 8,65% -
25.01.2024 17,39 18,17 17,39 17,99 3,30% -
24.01.2024 16,70 17,47 16,57 17,41 4,13% -
23.01.2024 16,54 16,82 16,53 16,72 1,12% -
22.01.2024 16,16 16,67 16,03 16,54 2,73% -
19.01.2024 17,91 17,93 15,72 16,10 -10,21% 378,00
18.01.2024 17,86 17,99 17,68 17,93 0,39% -
17.01.2024 18,19 18,19 17,68 17,86 -1,98% 100,00
16.01.2024 18,21 18,35 18,13 18,22 -0,55% -
15.01.2024 18,55 18,64 18,23 18,32 -1,13% -
12.01.2024 18,50 18,68 18,41 18,53 0,27% -
11.01.2024 18,41 18,71 18,17 18,48 0,35% -
10.01.2024 18,36 18,60 18,30 18,41 0,30% -
09.01.2024 18,68 18,75 18,31 18,36 -1,87% -
08.01.2024 18,50 18,75 18,15 18,71 1,11% -
05.01.2024 18,47 18,58 18,12 18,50 0,16% -
04.01.2024 18,76 18,97 18,44 18,47 -1,55% -
03.01.2024 19,55 19,62 18,76 18,76 -4,16% -
02.01.2024 19,45 19,95 19,40 19,58 0,64% 10,00
29.12.2023 19,54 19,65 19,38 19,45 -0,44% -
28.12.2023 19,29 19,64 19,22 19,54 1,51% -
27.12.2023 19,44 19,46 18,97 19,25 -0,52% -
22.12.2023 19,37 19,42 19,13 19,35 -0,13% -
21.12.2023 18,81 19,44 18,66 19,37 2,98% 30,00
20.12.2023 18,97 19,01 18,53 18,81 -0,71% -
19.12.2023 18,65 19,40 18,62 18,95 1,75% 42,00
18.12.2023 18,91 18,93 18,35 18,62 -1,51% 63,00
15.12.2023 18,72 19,11 18,62 18,91 1,39% -
14.12.2023 16,69 18,81 16,69 18,65 11,75% -
13.12.2023 16,55 16,71 16,41 16,69 0,69% -
12.12.2023 16,88 16,93 16,50 16,57 -1,72% -
11.12.2023 17,04 17,08 16,66 16,86 -0,91% -
08.12.2023 16,93 17,18 16,82 17,02 0,62% -
07.12.2023 16,67 16,94 16,37 16,91 1,35% 161,00
06.12.2023 16,70 16,87 16,55 16,69 -0,09% -
05.12.2023 16,91 16,98 16,52 16,70 -1,12% -
04.12.2023 16,63 17,33 16,59 16,89 1,35% -
01.12.2023 17,43 17,44 16,18 16,67 -4,03% -
30.11.2023 17,69 17,69 17,31 17,37 -1,61% -
29.11.2023 17,73 17,85 17,47 17,65 -0,42% 95,00
28.11.2023 17,87 17,94 17,52 17,73 -0,81% -
27.11.2023 17,28 18,41 17,22 17,87 3,41% -
24.11.2023 17,30 17,36 17,08 17,28 -0,09% 120,00
23.11.2023 17,20 17,39 17,03 17,30 0,67% -
22.11.2023 16,99 17,20 16,81 17,18 1,12% 200,00
21.11.2023 17,72 17,79 16,89 16,99 -4,09% -
20.11.2023 17,86 18,02 17,63 17,72 -0,92% 150,00
17.11.2023 17,65 17,97 17,61 17,88 1,30% 25,00
16.11.2023 17,94 18,12 17,59 17,65 -1,45% -
15.11.2023 18,04 18,28 17,83 17,91 -0,69% -
14.11.2023 17,48 18,12 17,28 18,04 3,06% 144,00
13.11.2023 17,33 17,50 17,24 17,50 0,55% -
10.11.2023 17,56 17,74 17,17 17,41 -1,00% -
09.11.2023 17,61 17,93 17,55 17,58 -0,06% 222,00
08.11.2023 17,09 17,76 16,95 17,59 2,51% -
07.11.2023 17,12 17,29 17,02 17,16 0,03% -