16,495€
-0,66%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2025 | 17,83 | 18,08 | 16,34 | 16,59 | -6,88% | 434,00 |
| 30.07.2025 | 17,82 | 17,85 | 17,58 | 17,82 | 0,03% | - |
| 29.07.2025 | 17,94 | 18,02 | 17,77 | 17,81 | -0,64% | 31,00 |
| 28.07.2025 | 18,10 | 18,31 | 17,83 | 17,93 | -1,08% | 3,00 |
| 25.07.2025 | 18,35 | 18,38 | 17,97 | 18,12 | -1,31% | 310,00 |
| 24.07.2025 | 18,54 | 18,62 | 18,28 | 18,36 | -0,97% | - |
| 23.07.2025 | 18,25 | 18,56 | 18,25 | 18,54 | 1,59% | - |
| 22.07.2025 | 18,12 | 18,27 | 17,98 | 18,25 | 0,66% | 40,00 |
| 21.07.2025 | 18,09 | 18,33 | 18,04 | 18,13 | 0,17% | 2,00 |
| 18.07.2025 | 18,28 | 18,38 | 18,08 | 18,10 | -0,93% | 2,00 |
| 17.07.2025 | 18,58 | 18,65 | 18,04 | 18,27 | -1,64% | 1.255,00 |
| 16.07.2025 | 18,61 | 18,67 | 18,35 | 18,58 | -0,24% | - |
| 15.07.2025 | 18,65 | 18,81 | 18,60 | 18,62 | -0,08% | 123,00 |
| 14.07.2025 | 18,42 | 18,64 | 0,00 | 18,64 | 0,59% | 1.250,00 |
| 11.07.2025 | 18,62 | 18,67 | 18,46 | 18,53 | -0,54% | - |
| 10.07.2025 | 18,64 | 18,79 | 18,55 | 18,63 | -0,11% | - |
| 09.07.2025 | 18,80 | 18,84 | 18,55 | 18,65 | -0,77% | 318,00 |
| 08.07.2025 | 18,44 | 18,82 | 18,33 | 18,79 | 2,01% | 250,00 |
| 07.07.2025 | 18,61 | 18,83 | 18,28 | 18,42 | -0,86% | 431,00 |
| 04.07.2025 | 18,79 | 18,79 | 18,30 | 18,58 | -1,12% | 560,00 |
| 03.07.2025 | 18,76 | 19,23 | 18,50 | 18,79 | 0,32% | 366,00 |
| 02.07.2025 | 18,53 | 18,74 | 18,32 | 18,73 | 0,62% | - |
| 01.07.2025 | 18,35 | 18,64 | 18,05 | 18,62 | 1,47% | - |
| 30.06.2025 | 18,70 | 18,77 | 18,21 | 18,35 | -1,71% | - |
| 27.06.2025 | 18,34 | 18,71 | 18,30 | 18,67 | 1,88% | - |
| 26.06.2025 | 18,44 | 18,51 | 18,17 | 18,32 | -0,65% | - |
| 25.06.2025 | 18,78 | 18,81 | 18,41 | 18,44 | -1,89% | - |
| 24.06.2025 | 18,70 | 18,86 | 18,55 | 18,80 | 1,87% | - |
| 23.06.2025 | 18,63 | 18,78 | 18,26 | 18,45 | -0,97% | 1.000,00 |
| 20.06.2025 | 19,03 | 19,15 | 18,62 | 18,63 | -2,10% | 1.100,00 |
| 19.06.2025 | 19,07 | 19,15 | 18,88 | 19,03 | -0,21% | - |
| 18.06.2025 | 18,95 | 19,33 | 18,95 | 19,07 | 0,71% | - |
| 17.06.2025 | 19,20 | 19,31 | 18,93 | 18,94 | -4,37% | - |
| 16.06.2025 | 20,09 | 20,36 | 19,45 | 19,80 | -1,44% | - |
| 13.06.2025 | 20,35 | 20,38 | 19,92 | 20,09 | -1,28% | - |
| 12.06.2025 | 20,46 | 20,61 | 20,15 | 20,35 | -0,83% | - |
| 11.06.2025 | 20,62 | 20,78 | 20,38 | 20,52 | -0,82% | 110,00 |
| 10.06.2025 | 20,03 | 20,69 | 20,02 | 20,69 | 3,22% | 42,00 |
| 09.06.2025 | 20,09 | 20,55 | 20,01 | 20,05 | -0,22% | 140,00 |
| 06.06.2025 | 19,65 | 20,11 | 19,57 | 20,09 | 2,21% | - |
| 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% | - |