22,500€
1,03%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 22,44 | 22,69 | 22,19 | 22,61 | 1,53% | - |
| 09.10.2026 | 22,16 | 22,69 | 22,16 | 22,27 | 1,14% | - |
| 08.10.2026 | 22,14 | 22,14 | 21,83 | 22,02 | 0,55% | - |
| 07.10.2026 | 21,95 | 21,98 | 21,85 | 21,90 | -0,09% | - |
| 06.10.2026 | 21,65 | 21,94 | 21,63 | 21,92 | 0,74% | - |
| 05.10.2026 | 21,59 | 21,77 | 21,53 | 21,76 | 0,74% | - |
| 02.10.2026 | 22,26 | 22,40 | 21,53 | 21,60 | -4,04% | - |
| 01.10.2026 | 22,65 | 23,06 | 22,39 | 22,51 | -1,10% | - |
| 30.09.2026 | 22,60 | 22,97 | 22,32 | 22,76 | 2,11% | - |
| 29.09.2026 | 22,69 | 22,69 | 22,29 | 22,29 | -0,62% | 38,00 |
| 28.09.2026 | 22,42 | 22,56 | 22,38 | 22,43 | 0,36% | - |
| 25.09.2026 | 22,59 | 22,68 | 22,33 | 22,35 | 0,09% | - |
| 24.09.2026 | 22,34 | 22,43 | 22,20 | 22,33 | -0,80% | - |
| 23.09.2026 | 22,67 | 22,73 | 22,46 | 22,51 | -0,79% | - |
| 22.09.2026 | 22,71 | 23,14 | 22,61 | 22,69 | -0,26% | - |
| 21.09.2026 | 22,67 | 22,86 | 22,55 | 22,75 | 1,29% | - |
| 18.09.2026 | 22,41 | 22,65 | 22,27 | 22,46 | -0,80% | - |
| 17.09.2026 | 22,61 | 22,87 | 22,35 | 22,64 | 0,35% | - |
| 16.09.2026 | 22,48 | 22,74 | 22,39 | 22,56 | 0,76% | 700,00 |
| 15.09.2026 | 22,68 | 22,68 | 22,33 | 22,39 | -1,10% | - |
| 14.09.2026 | 21,99 | 22,66 | 21,98 | 22,64 | 0,98% | - |
| 11.09.2026 | 22,55 | 22,71 | 22,09 | 22,42 | -1,49% | - |
| 10.09.2026 | 21,64 | 22,92 | 21,64 | 22,76 | 5,22% | - |
| 09.09.2026 | 21,48 | 21,73 | 21,26 | 21,63 | -0,55% | - |
| 08.09.2026 | 21,70 | 21,88 | 21,62 | 21,75 | 0,32% | - |
| 07.09.2026 | 21,50 | 21,81 | 21,39 | 21,68 | 1,26% | - |
| 04.09.2026 | 21,14 | 21,43 | 20,96 | 21,41 | 3,88% | - |
| 03.09.2026 | 20,48 | 20,64 | 20,40 | 20,61 | 2,23% | - |
| 02.09.2026 | 20,14 | 20,43 | 20,10 | 20,16 | 0,00% | - |
| 01.09.2026 | 20,19 | 20,37 | 20,06 | 20,16 | -0,59% | - |
| 31.08.2026 | 20,13 | 20,44 | 20,03 | 20,28 | 1,30% | - |
| 28.08.2026 | 19,94 | 20,08 | 19,85 | 20,02 | 0,91% | - |
| 27.08.2026 | 19,91 | 19,95 | 19,71 | 19,84 | 0,15% | 39,00 |
| 26.08.2026 | 19,72 | 19,99 | 19,69 | 19,81 | 0,03% | - |
| 25.08.2026 | 19,67 | 19,83 | 19,61 | 19,81 | 0,13% | - |
| 24.08.2026 | 19,89 | 19,93 | 19,72 | 19,78 | -0,63% | - |
| 21.08.2026 | 19,96 | 20,03 | 19,88 | 19,91 | -0,05% | - |
| 20.08.2026 | 19,95 | 20,00 | 19,83 | 19,92 | 0,50% | - |
| 19.08.2026 | 19,83 | 19,90 | 19,77 | 19,82 | -0,70% | - |
| 18.08.2026 | 19,71 | 20,01 | 19,68 | 19,96 | 0,43% | - |
| 17.08.2026 | 20,12 | 20,23 | 19,83 | 19,87 | -0,35% | - |
| 14.08.2026 | 19,80 | 19,95 | 19,77 | 19,94 | 1,17% | - |
| 13.08.2026 | 19,72 | 19,79 | 19,41 | 19,71 | 0,43% | 25,00 |
| 12.08.2026 | 20,11 | 20,20 | 19,61 | 19,63 | -2,56% | - |
| 11.08.2026 | 20,01 | 20,18 | 19,93 | 20,14 | 1,23% | 30,00 |
| 10.08.2026 | 20,09 | 20,09 | 19,73 | 19,90 | -0,72% | 700,00 |
| 07.08.2026 | 19,95 | 20,20 | 19,89 | 20,04 | -0,74% | - |
| 06.08.2026 | 19,62 | 20,24 | 19,58 | 20,19 | 3,46% | - |
| 05.08.2026 | 19,67 | 19,75 | 19,42 | 19,52 | -0,86% | - |
| 04.08.2026 | 19,69 | 19,74 | 19,31 | 19,69 | -0,46% | - |
| 03.08.2026 | 19,02 | 20,01 | 19,02 | 19,78 | 5,89% | 1.000,00 |
| 31.07.2026 | 19,65 | 19,71 | 18,43 | 18,68 | -4,72% | 275,00 |
| 30.07.2026 | 18,94 | 19,81 | 18,91 | 19,60 | 3,00% | - |
| 29.07.2026 | 19,06 | 19,13 | 18,84 | 19,03 | 0,85% | - |
| 28.07.2026 | 18,69 | 18,98 | 18,68 | 18,87 | 0,00% | - |
| 27.07.2026 | 18,71 | 19,08 | 18,71 | 18,87 | 0,40% | - |
| 24.07.2026 | 18,71 | 18,80 | 18,58 | 18,80 | 0,91% | - |
| 23.07.2026 | 19,24 | 19,24 | 18,53 | 18,63 | -4,17% | - |
| 22.07.2026 | 19,44 | 19,60 | 19,27 | 19,44 | 0,03% | - |
| 21.07.2026 | 19,70 | 19,85 | 19,32 | 19,43 | -1,89% | - |
| 20.07.2026 | 20,47 | 20,47 | 19,52 | 19,81 | -3,15% | - |
| 17.07.2026 | 20,40 | 20,70 | 20,38 | 20,45 | 0,10% | 16,00 |
| 16.07.2026 | 20,58 | 20,61 | 20,35 | 20,43 | 0,79% | - |
| 15.07.2026 | 20,47 | 20,52 | 20,18 | 20,27 | -1,12% | - |
| 14.07.2026 | 20,30 | 20,56 | 20,30 | 20,50 | 0,39% | - |
| 13.07.2026 | 20,55 | 20,62 | 20,05 | 20,42 | -0,68% | - |
| 10.07.2026 | 20,60 | 20,60 | 20,55 | 20,56 | 0,15% | - |
| 09.07.2026 | 20,85 | 20,88 | 20,49 | 20,53 | -0,58% | - |
| 08.07.2026 | 20,55 | 20,76 | 20,39 | 20,65 | 0,34% | - |
| 07.07.2026 | 20,24 | 20,58 | 20,20 | 20,58 | 0,10% | - |
| 06.07.2026 | 20,60 | 20,60 | 20,56 | 20,56 | 0,54% | - |
| 03.07.2026 | 20,44 | 20,45 | 20,43 | 20,45 | 0,44% | - |
| 02.07.2026 | 20,16 | 20,40 | 20,09 | 20,36 | 1,09% | - |
| 01.07.2026 | 20,10 | 20,14 | 20,10 | 20,14 | -0,20% | - |
| 30.06.2026 | 20,37 | 20,37 | 20,07 | 20,18 | -0,15% | - |
| 29.06.2026 | 20,10 | 20,24 | 20,10 | 20,21 | 0,40% | - |
| 26.06.2026 | 20,22 | 20,22 | 19,69 | 20,13 | -0,69% | - |
| 25.06.2026 | 20,43 | 20,55 | 20,19 | 20,27 | -0,73% | - |
| 24.06.2026 | 20,40 | 20,44 | 20,36 | 20,42 | 0,15% | - |
| 23.06.2026 | 20,04 | 20,51 | 20,03 | 20,39 | 0,99% | - |
| 22.06.2026 | 20,22 | 20,43 | 20,14 | 20,19 | -0,44% | - |
| 19.06.2026 | 20,46 | 20,46 | 20,22 | 20,28 | 0,00% | - |
| 18.06.2026 | 20,16 | 20,30 | 20,16 | 20,28 | -0,20% | - |
| 17.06.2026 | 20,28 | 20,38 | 20,19 | 20,32 | -0,44% | - |
| 16.06.2026 | 20,84 | 20,93 | 20,38 | 20,41 | -2,25% | - |
| 15.06.2026 | 20,24 | 21,91 | 20,24 | 20,88 | 3,52% | - |
| 12.06.2026 | 20,22 | 20,32 | 19,92 | 20,17 | 1,20% | - |
| 11.06.2026 | 19,81 | 20,05 | 19,81 | 19,93 | 1,06% | - |
| 10.06.2026 | 19,47 | 19,75 | 19,47 | 19,72 | 0,38% | - |
| 09.06.2026 | 19,47 | 19,72 | 19,40 | 19,65 | 1,08% | - |
| 08.06.2026 | 18,98 | 19,54 | 18,98 | 19,44 | 3,24% | - |
| 05.06.2026 | 18,98 | 19,36 | 18,82 | 18,83 | -1,70% | 164,00 |
| 04.06.2026 | 19,13 | 19,26 | 19,09 | 19,15 | -1,03% | - |
| 03.06.2026 | 19,72 | 19,77 | 19,35 | 19,35 | -2,15% | - |
| 02.06.2026 | 19,79 | 19,82 | 19,76 | 19,78 | 0,28% | - |
| 01.06.2026 | 20,19 | 20,45 | 19,62 | 19,72 | -3,66% | - |
| 29.05.2026 | 20,99 | 21,06 | 20,33 | 20,47 | -1,92% | - |
| 28.05.2026 | 20,42 | 20,87 | 20,42 | 20,87 | 0,43% | - |
| 27.05.2026 | 20,40 | 21,10 | 20,37 | 20,78 | 2,36% | - |
| 26.05.2026 | 20,25 | 20,42 | 20,08 | 20,30 | 0,50% | 100,00 |