19,690€
0,18%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,65 | 19,73 | 19,65 | 19,69 | 0,18% | - |
| 05.06.2025 | 19,28 | 19,73 | 19,27 | 19,66 | 1,87% | 110,00 |
| 04.06.2025 | 19,23 | 19,41 | 19,12 | 19,30 | 0,31% | - |
| 03.06.2025 | 19,32 | 19,33 | 19,01 | 19,24 | -0,44% | - |
| 02.06.2025 | 19,07 | 19,59 | 18,69 | 19,32 | 1,34% | - |
| 30.05.2025 | 18,87 | 19,16 | 18,83 | 19,07 | 1,03% | - |
| 29.05.2025 | 18,88 | 19,13 | 18,82 | 18,87 | 0,00% | - |
| 28.05.2025 | 18,91 | 19,13 | 18,83 | 18,87 | -0,26% | - |
| 27.05.2025 | 18,58 | 19,11 | 18,53 | 18,92 | 1,86% | - |
| 26.05.2025 | 18,44 | 18,73 | 18,44 | 18,58 | 0,81% | - |
| 23.05.2025 | 18,57 | 18,78 | 18,30 | 18,43 | -0,75% | - |
| 22.05.2025 | 18,91 | 18,91 | 18,43 | 18,57 | -0,99% | - |
| 21.05.2025 | 18,93 | 19,00 | 18,22 | 18,75 | -0,92% | 500,00 |
| 20.05.2025 | 18,86 | 18,96 | 18,66 | 18,93 | 0,40% | - |
| 19.05.2025 | 19,09 | 19,09 | 18,78 | 18,85 | -1,26% | - |
| 16.05.2025 | 19,64 | 19,64 | 18,87 | 19,09 | -2,80% | - |
| 15.05.2025 | 19,57 | 19,72 | 19,50 | 19,64 | 0,31% | - |
| 14.05.2025 | 19,63 | 19,68 | 19,40 | 19,58 | -0,25% | - |
| 13.05.2025 | 19,45 | 19,69 | 19,42 | 19,63 | 0,69% | - |
| 12.05.2025 | 19,34 | 19,69 | 19,34 | 19,50 | 0,91% | - |
| 09.05.2025 | 19,13 | 19,46 | 19,12 | 19,32 | 1,07% | - |
| 08.05.2025 | 19,10 | 19,23 | 19,03 | 19,12 | 0,10% | - |
| 07.05.2025 | 18,98 | 19,10 | 18,93 | 19,10 | 0,63% | - |
| 06.05.2025 | 19,19 | 19,29 | 18,91 | 18,98 | -1,22% | - |
| 05.05.2025 | 18,79 | 19,33 | 18,72 | 19,21 | 2,26% | - |
| 02.05.2025 | 18,86 | 19,13 | 18,76 | 18,79 | -0,40% | - |
| 30.04.2025 | 18,63 | 18,89 | 18,45 | 18,86 | 1,15% | - |
| 29.04.2025 | 18,67 | 18,84 | 18,50 | 18,65 | -0,13% | 895,00 |
| 28.04.2025 | 18,45 | 18,71 | 18,30 | 18,67 | 1,33% | - |
| 25.04.2025 | 18,39 | 18,46 | 18,15 | 18,43 | 0,27% | - |
| 24.04.2025 | 18,49 | 18,55 | 17,87 | 18,38 | -0,62% | - |
| 23.04.2025 | 17,84 | 19,14 | 17,84 | 18,49 | 3,59% | - |
| 22.04.2025 | 17,27 | 17,93 | 16,82 | 17,85 | 3,06% | - |
| 17.04.2025 | 17,28 | 17,52 | 17,23 | 17,32 | 0,23% | - |
| 16.04.2025 | 17,42 | 17,51 | 17,16 | 17,28 | -1,14% | - |
| 15.04.2025 | 18,33 | 18,33 | 16,65 | 17,48 | -4,59% | - |
| 14.04.2025 | 18,18 | 18,48 | 18,03 | 18,32 | 0,85% | - |
| 11.04.2025 | 17,86 | 18,21 | 17,49 | 18,17 | 1,68% | - |
| 10.04.2025 | 18,67 | 18,67 | 17,37 | 17,87 | -4,31% | - |
| 09.04.2025 | 17,13 | 18,81 | 16,89 | 18,67 | 8,80% | - |
| 08.04.2025 | 18,07 | 18,43 | 16,92 | 17,16 | -5,09% | 1.000,00 |
| 07.04.2025 | 18,32 | 18,54 | 17,24 | 18,08 | -2,87% | - |
| 04.04.2025 | 19,50 | 19,54 | 18,62 | 18,62 | -4,51% | - |
| 03.04.2025 | 19,42 | 19,79 | 19,11 | 19,50 | -0,74% | - |
| 02.04.2025 | 19,57 | 19,67 | 19,30 | 19,64 | 0,36% | - |
| 01.04.2025 | 19,58 | 19,68 | 19,44 | 19,57 | -0,05% | 120,00 |
| 31.03.2025 | 19,96 | 19,98 | 19,29 | 19,58 | -2,27% | - |
| 28.03.2025 | 20,08 | 20,16 | 19,94 | 20,04 | -0,32% | - |
| 27.03.2025 | 20,01 | 20,29 | 19,90 | 20,10 | 0,37% | - |
| 26.03.2025 | 20,36 | 20,55 | 19,99 | 20,03 | -1,65% | - |
| 25.03.2025 | 20,21 | 20,50 | 20,12 | 20,36 | 0,74% | - |
| 24.03.2025 | 20,20 | 20,43 | 20,11 | 20,21 | 0,05% | - |
| 21.03.2025 | 20,68 | 20,72 | 20,15 | 20,20 | -2,46% | 1.150,00 |
| 20.03.2025 | 20,89 | 20,94 | 20,57 | 20,71 | -0,86% | - |
| 19.03.2025 | 21,07 | 21,19 | 20,71 | 20,89 | -0,85% | 100,00 |
| 18.03.2025 | 20,85 | 21,16 | 20,82 | 21,07 | 1,06% | - |
| 17.03.2025 | 20,84 | 20,96 | 20,73 | 20,85 | -0,14% | - |
| 14.03.2025 | 20,00 | 20,92 | 19,92 | 20,88 | 4,85% | - |
| 13.03.2025 | 19,85 | 20,04 | 19,81 | 19,92 | -0,15% | - |
| 12.03.2025 | 19,56 | 20,01 | 19,37 | 19,95 | 2,36% | - |
| 11.03.2025 | 19,61 | 19,74 | 19,28 | 19,49 | -0,49% | 1.150,00 |
| 10.03.2025 | 20,40 | 20,40 | 19,42 | 19,58 | -4,11% | - |
| 07.03.2025 | 20,09 | 20,42 | 20,02 | 20,42 | 1,54% | - |
| 06.03.2025 | 20,22 | 20,40 | 19,89 | 20,11 | -0,64% | - |
| 05.03.2025 | 21,07 | 21,19 | 20,07 | 20,24 | -3,76% | - |
| 04.03.2025 | 21,14 | 21,22 | 20,73 | 21,03 | -0,43% | - |
| 03.03.2025 | 21,27 | 21,42 | 20,91 | 21,12 | -0,38% | - |
| 28.02.2025 | 21,40 | 21,43 | 21,00 | 21,20 | -1,21% | - |
| 27.02.2025 | 23,49 | 24,78 | 20,60 | 21,46 | -8,68% | - |
| 26.02.2025 | 23,28 | 23,58 | 23,22 | 23,50 | 1,12% | - |
| 25.02.2025 | 23,34 | 23,36 | 23,06 | 23,24 | -0,30% | - |
| 24.02.2025 | 22,88 | 23,42 | 22,62 | 23,31 | 2,69% | - |
| 21.02.2025 | 22,56 | 22,88 | 22,56 | 22,70 | 0,62% | - |
| 20.02.2025 | 22,68 | 22,81 | 22,44 | 22,56 | -0,44% | - |
| 19.02.2025 | 23,14 | 23,14 | 22,47 | 22,66 | -2,03% | - |
| 18.02.2025 | 23,05 | 23,24 | 22,89 | 23,13 | 0,35% | - |
| 17.02.2025 | 22,74 | 23,05 | 22,41 | 23,05 | 1,27% | - |
| 14.02.2025 | 22,55 | 22,96 | 22,55 | 22,76 | 0,93% | - |
| 13.02.2025 | 22,75 | 22,89 | 22,52 | 22,55 | -0,88% | - |
| 12.02.2025 | 22,58 | 22,78 | 22,37 | 22,75 | 0,80% | 80,00 |
| 11.02.2025 | 22,40 | 22,60 | 22,13 | 22,57 | 0,76% | - |
| 10.02.2025 | 22,16 | 22,54 | 22,14 | 22,40 | 1,36% | - |
| 07.02.2025 | 22,28 | 22,52 | 22,08 | 22,10 | -0,81% | - |
| 06.02.2025 | 22,30 | 22,45 | 22,19 | 22,28 | -0,09% | - |
| 05.02.2025 | 22,62 | 22,62 | 22,13 | 22,30 | -1,41% | - |
| 04.02.2025 | 22,70 | 22,81 | 22,54 | 22,62 | -0,35% | - |
| 03.02.2025 | 21,94 | 22,76 | 21,84 | 22,70 | 0,93% | - |
| 31.01.2025 | 23,02 | 23,08 | 22,46 | 22,49 | -2,30% | - |
| 30.01.2025 | 22,98 | 23,28 | 22,79 | 23,02 | 0,26% | - |
| 29.01.2025 | 22,95 | 23,15 | 22,81 | 22,96 | 0,00% | - |
| 28.01.2025 | 22,79 | 22,98 | 22,60 | 22,96 | 0,44% | - |
| 27.01.2025 | 22,48 | 22,90 | 22,29 | 22,86 | 1,06% | - |
| 24.01.2025 | 23,08 | 23,14 | 22,61 | 22,62 | -1,99% | - |
| 23.01.2025 | 22,82 | 23,14 | 22,82 | 23,08 | 1,14% | - |
| 22.01.2025 | 23,26 | 23,30 | 22,82 | 22,82 | -1,98% | - |
| 21.01.2025 | 23,18 | 23,28 | 23,00 | 23,28 | 0,39% | - |
| 20.01.2025 | 23,00 | 23,29 | 23,00 | 23,19 | 0,78% | - |
| 17.01.2025 | 22,46 | 23,04 | 22,44 | 23,01 | 2,45% | - |
| 16.01.2025 | 22,52 | 22,77 | 22,45 | 22,46 | -0,27% | - |
| 15.01.2025 | 22,26 | 22,63 | 22,26 | 22,52 | 1,17% | - |