19,840€
1,82%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 19,56 | 19,95 | 19,37 | 19,82 | 1,72% | - |
| 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% | - |
| 14.01.2025 | 21,95 | 22,34 | 21,90 | 22,26 | 1,78% | - |
| 13.01.2025 | 20,75 | 21,99 | 20,58 | 21,87 | 5,45% | - |
| 10.01.2025 | 21,33 | 21,34 | 20,69 | 20,74 | -2,77% | - |
| 09.01.2025 | 21,22 | 21,50 | 21,11 | 21,33 | 0,52% | - |
| 08.01.2025 | 21,56 | 21,75 | 21,12 | 21,22 | -1,58% | - |
| 07.01.2025 | 21,47 | 22,24 | 21,45 | 21,56 | 0,42% | - |
| 06.01.2025 | 21,54 | 21,91 | 21,44 | 21,47 | 0,05% | - |
| 03.01.2025 | 21,65 | 21,76 | 21,44 | 21,46 | -1,06% | - |
| 02.01.2025 | 21,42 | 21,90 | 21,42 | 21,69 | 1,26% | - |
| 30.12.2024 | 21,61 | 21,61 | 21,39 | 21,42 | -0,60% | - |
| 27.12.2024 | 21,58 | 21,70 | 21,33 | 21,55 | -0,05% | - |
| 23.12.2024 | 21,35 | 21,58 | 21,11 | 21,56 | 1,08% | - |
| 20.12.2024 | 21,59 | 21,59 | 21,02 | 21,33 | -1,20% | - |
| 19.12.2024 | 21,23 | 21,65 | 21,13 | 21,59 | 1,70% | - |
| 18.12.2024 | 21,73 | 21,81 | 21,13 | 21,23 | -2,30% | - |
| 17.12.2024 | 21,70 | 21,93 | 21,03 | 21,73 | 0,14% | - |
| 16.12.2024 | 21,85 | 21,85 | 21,55 | 21,70 | -0,50% | 23,00 |
| 13.12.2024 | 22,34 | 22,49 | 21,76 | 21,81 | -2,37% | - |
| 12.12.2024 | 22,83 | 22,95 | 22,32 | 22,34 | -2,15% | - |
| 11.12.2024 | 22,41 | 22,87 | 22,37 | 22,83 | 1,87% | - |
| 10.12.2024 | 22,41 | 22,61 | 22,29 | 22,41 | -0,13% | - |
| 09.12.2024 | 22,48 | 22,79 | 22,44 | 22,44 | -0,09% | - |
| 06.12.2024 | 22,52 | 22,63 | 22,23 | 22,46 | -0,27% | - |
| 05.12.2024 | 22,34 | 22,56 | 22,27 | 22,52 | 0,81% | - |
| 04.12.2024 | 22,16 | 22,41 | 22,13 | 22,34 | 0,72% | 200,00 |
| 03.12.2024 | 22,06 | 22,31 | 22,02 | 22,18 | 0,54% | - |
| 02.12.2024 | 21,88 | 22,11 | 21,76 | 22,06 | 0,36% | - |
| 29.11.2024 | 21,98 | 22,04 | 21,73 | 21,98 | 0,00% | - |
| 28.11.2024 | 21,86 | 22,04 | 21,79 | 21,98 | 0,55% | - |
| 27.11.2024 | 21,74 | 21,90 | 21,59 | 21,86 | 0,55% | - |
| 26.11.2024 | 22,27 | 22,27 | 21,67 | 21,74 | -2,38% | - |
| 25.11.2024 | 22,07 | 22,36 | 21,94 | 22,27 | 0,91% | - |
| 22.11.2024 | 21,92 | 22,07 | 21,47 | 22,07 | 0,68% | - |
| 21.11.2024 | 22,12 | 22,12 | 21,69 | 21,92 | -0,90% | - |
| 20.11.2024 | 22,00 | 22,17 | 21,85 | 22,12 | 0,91% | - |
| 19.11.2024 | 21,73 | 21,97 | 21,43 | 21,92 | 0,87% | - |
| 18.11.2024 | 21,86 | 22,01 | 21,52 | 21,73 | -0,59% | - |
| 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% | - |