18,945€
-0,92%
Echtzeit-Aktienkurs CORBION N.V. NAM. EO-,25
Bid:
Ask:
Aktienkurse zur CORBION N.V. NAM. EO-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 19,15 | 19,20 | 18,91 | 19,08 | -0,21% | - |
| 12.03.2026 | 18,70 | 19,23 | 18,61 | 19,12 | 2,27% | - |
| 11.03.2026 | 18,94 | 19,08 | 18,69 | 18,70 | -1,27% | - |
| 10.03.2026 | 19,07 | 19,40 | 18,91 | 18,94 | -1,48% | - |
| 09.03.2026 | 18,39 | 19,31 | 18,25 | 19,22 | 1,91% | - |
| 06.03.2026 | 19,03 | 19,17 | 18,67 | 18,86 | -0,32% | 700,00 |
| 05.03.2026 | 18,91 | 19,24 | 18,69 | 18,92 | 0,26% | - |
| 04.03.2026 | 18,61 | 18,88 | 18,21 | 18,87 | 1,15% | - |
| 03.03.2026 | 19,08 | 19,08 | 18,24 | 18,66 | -2,71% | - |
| 02.03.2026 | 19,23 | 19,23 | 18,75 | 19,18 | -1,08% | - |
| 27.02.2026 | 20,01 | 20,19 | 19,24 | 19,39 | -3,89% | 1.989,00 |
| 26.02.2026 | 20,77 | 21,11 | 19,64 | 20,17 | -2,13% | - |
| 25.02.2026 | 20,85 | 20,85 | 20,49 | 20,61 | -1,81% | - |
| 24.02.2026 | 20,59 | 21,02 | 20,59 | 20,99 | 2,09% | 350,00 |
| 23.02.2026 | 20,89 | 20,89 | 20,37 | 20,56 | -1,25% | - |
| 20.02.2026 | 20,99 | 21,01 | 20,80 | 20,82 | -0,72% | - |
| 19.02.2026 | 20,99 | 20,99 | 20,94 | 20,97 | 0,00% | - |
| 18.02.2026 | 20,91 | 21,07 | 20,71 | 20,97 | -0,19% | - |
| 17.02.2026 | 21,28 | 21,28 | 20,91 | 21,01 | -1,36% | - |
| 16.02.2026 | 21,32 | 21,43 | 21,07 | 21,30 | 0,00% | - |
| 13.02.2026 | 21,31 | 21,36 | 20,96 | 21,30 | -0,47% | 670,00 |
| 12.02.2026 | 21,53 | 21,57 | 21,17 | 21,40 | -0,74% | - |
| 11.02.2026 | 21,36 | 21,60 | 21,29 | 21,56 | 1,36% | - |
| 10.02.2026 | 21,07 | 21,39 | 21,07 | 21,27 | 0,66% | - |
| 09.02.2026 | 21,11 | 21,13 | 20,90 | 21,13 | 2,13% | - |
| 06.02.2026 | 20,69 | 20,71 | 20,69 | 20,69 | -1,57% | - |
| 05.02.2026 | 20,91 | 21,05 | 20,68 | 21,02 | 1,45% | - |
| 04.02.2026 | 20,33 | 21,17 | 20,33 | 20,72 | 2,07% | - |
| 03.02.2026 | 20,55 | 20,81 | 20,23 | 20,30 | -1,02% | - |
| 02.02.2026 | 20,09 | 20,52 | 19,97 | 20,51 | 3,04% | - |
| 30.01.2026 | 20,01 | 20,03 | 19,83 | 19,91 | 0,08% | - |
| 29.01.2026 | 20,00 | 20,17 | 19,82 | 19,89 | -0,45% | - |
| 28.01.2026 | 20,05 | 20,21 | 19,83 | 19,98 | -0,50% | - |
| 27.01.2026 | 19,96 | 20,14 | 19,92 | 20,08 | 0,75% | 230,00 |
| 26.01.2026 | 19,59 | 20,02 | 19,54 | 19,93 | 1,81% | - |
| 23.01.2026 | 19,72 | 19,73 | 19,53 | 19,58 | -1,31% | - |
| 22.01.2026 | 19,54 | 19,92 | 19,48 | 19,84 | 2,48% | - |
| 21.01.2026 | 18,98 | 19,46 | 18,97 | 19,36 | 2,06% | - |
| 20.01.2026 | 19,20 | 19,40 | 18,77 | 18,97 | -0,71% | - |
| 19.01.2026 | 19,45 | 19,45 | 19,05 | 19,10 | -1,80% | - |
| 16.01.2026 | 19,38 | 19,46 | 19,28 | 19,45 | -0,03% | 670,00 |
| 15.01.2026 | 19,57 | 19,60 | 19,24 | 19,46 | -0,28% | - |
| 14.01.2026 | 19,73 | 19,78 | 19,23 | 19,51 | 0,46% | - |
| 13.01.2026 | 19,22 | 19,60 | 19,19 | 19,42 | 0,39% | - |
| 12.01.2026 | 18,80 | 19,37 | 18,78 | 19,35 | 3,37% | - |
| 09.01.2026 | 18,52 | 18,75 | 18,35 | 18,72 | 1,57% | - |
| 08.01.2026 | 18,49 | 18,56 | 18,25 | 18,43 | -0,43% | - |
| 07.01.2026 | 18,67 | 18,81 | 18,43 | 18,51 | 1,09% | - |
| 06.01.2026 | 18,56 | 18,66 | 18,23 | 18,31 | -0,73% | - |
| 05.01.2026 | 18,80 | 18,96 | 18,33 | 18,44 | -1,23% | - |
| 02.01.2026 | 18,49 | 18,73 | 18,45 | 18,67 | 1,83% | - |
| 30.12.2025 | 18,33 | 18,34 | 18,33 | 18,34 | -0,38% | - |
| 29.12.2025 | 18,30 | 18,47 | 18,02 | 18,41 | 1,52% | - |
| 23.12.2025 | 18,22 | 18,32 | 18,12 | 18,13 | -0,25% | - |
| 22.12.2025 | 18,27 | 18,27 | 18,08 | 18,18 | -1,54% | - |
| 19.12.2025 | 18,30 | 18,53 | 18,30 | 18,46 | 1,10% | - |
| 18.12.2025 | 18,27 | 18,37 | 18,10 | 18,26 | 0,36% | - |
| 17.12.2025 | 18,19 | 18,20 | 18,18 | 18,20 | 0,50% | - |
| 16.12.2025 | 18,14 | 18,14 | 18,10 | 18,11 | 0,53% | - |
| 15.12.2025 | 18,25 | 18,29 | 18,01 | 18,01 | -1,67% | - |
| 12.12.2025 | 18,37 | 18,41 | 18,22 | 18,32 | 0,03% | - |
| 11.12.2025 | 18,30 | 18,43 | 18,05 | 18,31 | 1,44% | - |
| 10.12.2025 | 18,28 | 18,32 | 18,05 | 18,05 | -0,82% | - |
| 09.12.2025 | 18,29 | 18,38 | 18,17 | 18,20 | -2,70% | - |
| 08.12.2025 | 18,66 | 18,76 | 18,65 | 18,71 | -0,16% | - |
| 05.12.2025 | 18,53 | 18,77 | 18,41 | 18,74 | 0,19% | - |
| 04.12.2025 | 18,94 | 18,99 | 18,67 | 18,70 | -1,08% | - |
| 03.12.2025 | 18,90 | 18,91 | 18,90 | 18,91 | -1,74% | - |
| 02.12.2025 | 19,18 | 19,31 | 19,08 | 19,24 | 0,23% | - |
| 01.12.2025 | 19,30 | 19,38 | 19,05 | 19,20 | -0,62% | 9,00 |
| 28.11.2025 | 19,70 | 19,82 | 19,07 | 19,32 | -2,25% | 400,00 |
| 27.11.2025 | 19,16 | 19,91 | 19,13 | 19,76 | 1,33% | - |
| 26.11.2025 | 19,57 | 19,75 | 19,42 | 19,50 | -0,03% | - |
| 25.11.2025 | 18,17 | 19,51 | 18,15 | 19,51 | 7,14% | - |
| 24.11.2025 | 18,10 | 18,46 | 18,05 | 18,21 | 1,85% | - |
| 21.11.2025 | 17,87 | 17,89 | 17,87 | 17,88 | -4,16% | - |
| 20.11.2025 | 18,65 | 19,14 | 18,62 | 18,65 | -0,11% | - |
| 19.11.2025 | 18,42 | 18,76 | 18,42 | 18,67 | 1,22% | - |
| 18.11.2025 | 17,80 | 18,73 | 17,79 | 18,45 | 2,79% | - |
| 17.11.2025 | 18,00 | 18,07 | 17,72 | 17,95 | -0,25% | 250,00 |
| 14.11.2025 | 18,35 | 18,38 | 17,85 | 17,99 | -1,42% | - |
| 13.11.2025 | 18,34 | 18,40 | 18,24 | 18,25 | -0,22% | - |
| 12.11.2025 | 18,12 | 18,36 | 18,08 | 18,29 | 0,83% | - |
| 11.11.2025 | 17,96 | 18,14 | 17,82 | 18,14 | 2,00% | - |
| 10.11.2025 | 17,85 | 18,00 | 17,67 | 17,79 | 0,88% | - |
| 07.11.2025 | 17,62 | 17,83 | 17,51 | 17,63 | -0,59% | 1.350,00 |
| 06.11.2025 | 17,68 | 17,98 | 17,61 | 17,74 | 0,74% | - |
| 05.11.2025 | 17,59 | 17,70 | 17,46 | 17,61 | -0,03% | - |
| 04.11.2025 | 17,66 | 17,66 | 17,41 | 17,61 | -0,62% | - |
| 03.11.2025 | 17,75 | 17,79 | 17,49 | 17,72 | -0,06% | - |
| 31.10.2025 | 17,58 | 17,83 | 17,56 | 17,73 | 0,85% | - |
| 30.10.2025 | 17,91 | 17,93 | 17,56 | 17,58 | -2,12% | - |
| 29.10.2025 | 17,02 | 18,67 | 17,02 | 17,96 | 4,97% | - |
| 28.10.2025 | 17,20 | 17,23 | 17,08 | 17,11 | -0,78% | - |
| 27.10.2025 | 17,49 | 17,62 | 17,22 | 17,25 | -1,57% | 60,00 |
| 24.10.2025 | 17,54 | 17,62 | 17,36 | 17,52 | 1,13% | - |
| 23.10.2025 | 17,34 | 17,50 | 17,23 | 17,33 | 0,46% | - |
| 22.10.2025 | 17,02 | 17,27 | 16,99 | 17,25 | 0,58% | - |
| 21.10.2025 | 17,28 | 17,31 | 17,08 | 17,15 | -0,78% | 200,00 |
| 20.10.2025 | 17,17 | 17,31 | 17,06 | 17,28 | 2,70% | - |