19,280€
-1,63%
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 |
|---|---|---|---|---|---|---|
| 11.03.2025 | 19,60 | 19,75 | 19,28 | 19,39 | -1,07% | 98.267,00 |
| 10.03.2025 | 20,26 | 20,36 | 19,60 | 19,60 | -2,87% | 128.496,00 |
| 07.03.2025 | 20,16 | 20,34 | 20,02 | 20,18 | -0,20% | 57.140,00 |
| 06.03.2025 | 20,20 | 20,42 | 19,89 | 20,22 | 0,80% | 127.183,00 |
| 05.03.2025 | 20,80 | 21,08 | 20,06 | 20,06 | -3,46% | 184.391,00 |
| 04.03.2025 | 20,82 | 21,26 | 20,74 | 20,78 | -0,95% | 115.690,00 |
| 03.03.2025 | 21,10 | 21,34 | 20,92 | 20,98 | -0,19% | 155.305,00 |
| 28.02.2025 | 21,26 | 21,40 | 21,02 | 21,02 | -2,32% | 274.866,00 |
| 27.02.2025 | 22,22 | 23,12 | 20,58 | 21,52 | -8,43% | 984.630,00 |
| 26.02.2025 | 23,26 | 23,58 | 23,20 | 23,50 | 1,38% | 85.938,00 |
| 25.02.2025 | 23,34 | 23,34 | 23,06 | 23,18 | -1,02% | 61.852,00 |
| 24.02.2025 | 22,78 | 23,42 | 22,76 | 23,42 | 2,63% | 92.239,00 |
| 21.02.2025 | 22,58 | 22,90 | 22,58 | 22,82 | 1,24% | 55.759,00 |
| 20.02.2025 | 22,64 | 22,80 | 22,44 | 22,54 | -0,62% | 46.542,00 |
| 19.02.2025 | 23,10 | 23,12 | 22,44 | 22,68 | -1,99% | 116.516,00 |
| 18.02.2025 | 22,96 | 23,24 | 22,88 | 23,14 | 0,52% | 56.307,00 |
| 17.02.2025 | 22,66 | 23,02 | 22,40 | 23,02 | 0,96% | 99.285,00 |
| 14.02.2025 | 22,70 | 22,96 | 22,54 | 22,80 | 0,44% | 122.582,00 |
| 13.02.2025 | 22,92 | 23,00 | 22,52 | 22,70 | 0,44% | 94.782,00 |
| 12.02.2025 | 22,70 | 22,70 | 22,38 | 22,60 | 0,27% | 46.016,00 |
| 11.02.2025 | 22,30 | 22,54 | 22,14 | 22,54 | 0,71% | 48.194,00 |
| 10.02.2025 | 22,16 | 22,58 | 22,14 | 22,38 | 1,08% | 33.427,00 |
| 07.02.2025 | 22,32 | 22,52 | 22,04 | 22,14 | -0,98% | 48.989,00 |
| 06.02.2025 | 22,24 | 22,44 | 22,20 | 22,36 | 0,63% | 34.152,00 |
| 05.02.2025 | 22,64 | 22,64 | 22,14 | 22,22 | -1,94% | 36.222,00 |
| 04.02.2025 | 22,86 | 22,86 | 22,50 | 22,66 | -0,35% | 35.826,00 |
| 03.02.2025 | 21,98 | 22,74 | 21,80 | 22,74 | 0,62% | 60.719,00 |
| 31.01.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -1,82% | 52.079,00 |
| 30.01.2025 | 23,00 | 23,32 | 22,80 | 23,02 | 0,96% | 52.816,00 |
| 29.01.2025 | 23,04 | 23,16 | 22,80 | 22,80 | -0,52% | 40.396,00 |
| 28.01.2025 | 22,62 | 22,96 | 22,60 | 22,92 | 0,70% | 36.111,00 |
| 27.01.2025 | 22,34 | 22,90 | 22,20 | 22,76 | 0,44% | 36.597,00 |
| 24.01.2025 | 23,06 | 23,14 | 22,60 | 22,66 | -1,48% | 42.954,00 |
| 23.01.2025 | 22,82 | 23,14 | 22,82 | 23,00 | 0,52% | 67.617,00 |
| 22.01.2025 | 23,20 | 23,28 | 22,88 | 22,88 | -1,46% | 53.387,00 |
| 21.01.2025 | 23,12 | 23,26 | 23,00 | 23,22 | 0,09% | 42.810,00 |
| 20.01.2025 | 23,10 | 23,28 | 23,04 | 23,20 | 0,78% | 57.962,00 |
| 17.01.2025 | 22,48 | 23,04 | 22,48 | 23,02 | 2,40% | 130.619,00 |
| 16.01.2025 | 22,70 | 22,70 | 22,44 | 22,48 | -0,18% | 66.811,00 |
| 15.01.2025 | 22,68 | 22,68 | 22,28 | 22,52 | 1,26% | 103.810,00 |
| 14.01.2025 | 22,02 | 22,36 | 22,00 | 22,24 | 1,65% | 116.884,00 |
| 13.01.2025 | 20,64 | 22,00 | 20,60 | 21,88 | 5,70% | 148.771,00 |
| 10.01.2025 | 21,38 | 21,38 | 20,70 | 20,70 | -2,91% | 48.466,00 |
| 09.01.2025 | 21,22 | 21,52 | 21,10 | 21,32 | 0,47% | 46.996,00 |
| 08.01.2025 | 21,56 | 21,74 | 21,22 | 21,22 | -1,76% | 73.019,00 |
| 07.01.2025 | 21,62 | 22,26 | 21,60 | 21,60 | 0,09% | 83.142,00 |
| 06.01.2025 | 21,60 | 21,90 | 21,48 | 21,58 | 0,65% | 81.990,00 |
| 03.01.2025 | 21,74 | 21,74 | 21,44 | 21,44 | -1,47% | 49.736,00 |
| 02.01.2025 | 21,70 | 21,94 | 21,66 | 21,76 | 0,74% | 66.363,00 |
| 31.12.2024 | 21,40 | 21,68 | 21,40 | 21,60 | 0,47% | 24.324,00 |
| 30.12.2024 | 21,54 | 21,56 | 21,36 | 21,50 | -0,56% | 41.388,00 |
| 27.12.2024 | 21,40 | 21,70 | 21,28 | 21,62 | 1,03% | 67.334,00 |
| 24.12.2024 | 21,48 | 21,54 | 21,36 | 21,40 | -0,37% | 21.539,00 |
| 23.12.2024 | 21,30 | 21,52 | 21,12 | 21,48 | 0,47% | 47.681,00 |
| 20.12.2024 | 21,46 | 21,48 | 21,02 | 21,38 | -0,65% | 132.328,00 |
| 19.12.2024 | 21,30 | 21,52 | 21,22 | 21,52 | 0,09% | 68.839,00 |
| 18.12.2024 | 21,78 | 21,80 | 21,36 | 21,50 | -1,01% | 74.269,00 |
| 17.12.2024 | 21,06 | 21,92 | 20,82 | 21,72 | 0,00% | 121.436,00 |
| 16.12.2024 | 21,68 | 21,82 | 21,56 | 21,72 | -0,55% | 50.122,00 |
| 13.12.2024 | 22,30 | 22,44 | 21,76 | 21,84 | -2,41% | 116.294,00 |
| 12.12.2024 | 22,76 | 22,94 | 22,36 | 22,38 | -1,76% | 69.896,00 |
| 11.12.2024 | 22,54 | 22,86 | 22,38 | 22,78 | 0,98% | 64.705,00 |
| 10.12.2024 | 22,46 | 22,60 | 22,36 | 22,56 | 0,18% | 48.721,00 |
| 09.12.2024 | 22,48 | 22,80 | 22,48 | 22,52 | 0,09% | 50.868,00 |
| 06.12.2024 | 22,56 | 22,62 | 22,24 | 22,50 | -0,27% | 58.585,00 |
| 05.12.2024 | 22,38 | 22,56 | 22,30 | 22,56 | 0,80% | 81.090,00 |
| 04.12.2024 | 22,30 | 22,40 | 22,14 | 22,38 | 0,90% | 40.537,00 |
| 03.12.2024 | 22,06 | 22,28 | 22,06 | 22,18 | 0,64% | 64.039,00 |
| 02.12.2024 | 21,90 | 22,10 | 21,80 | 22,04 | 0,27% | 42.855,00 |
| 29.11.2024 | 21,82 | 21,98 | 21,72 | 21,98 | 0,27% | 69.889,00 |
| 28.11.2024 | 22,10 | 22,10 | 21,78 | 21,92 | 0,55% | 26.329,00 |
| 27.11.2024 | 21,70 | 21,90 | 21,58 | 21,80 | 0,37% | 51.944,00 |
| 26.11.2024 | 22,14 | 22,22 | 21,68 | 21,72 | -2,51% | 70.388,00 |
| 25.11.2024 | 22,00 | 22,34 | 21,92 | 22,28 | 1,36% | 69.912,00 |
| 22.11.2024 | 21,92 | 22,04 | 21,50 | 21,98 | 0,73% | 62.878,00 |
| 21.11.2024 | 22,06 | 22,06 | 21,70 | 21,82 | -0,82% | 62.099,00 |
| 20.11.2024 | 21,96 | 22,12 | 21,86 | 22,00 | 0,27% | 44.350,00 |
| 19.11.2024 | 22,00 | 22,00 | 21,46 | 21,94 | 0,83% | 82.332,00 |
| 18.11.2024 | 21,86 | 22,02 | 21,42 | 21,76 | -0,37% | 90.862,00 |
| 15.11.2024 | 22,22 | 22,38 | 21,84 | 21,84 | -2,06% | 87.286,00 |
| 14.11.2024 | 22,20 | 22,40 | 21,76 | 22,30 | 1,09% | 129.339,00 |
| 13.11.2024 | 22,34 | 22,38 | 21,94 | 22,06 | -1,43% | 72.279,00 |
| 12.11.2024 | 22,56 | 22,72 | 22,28 | 22,38 | -1,58% | 78.448,00 |
| 11.11.2024 | 22,46 | 22,82 | 22,46 | 22,74 | 1,70% | 56.774,00 |
| 08.11.2024 | 22,64 | 22,70 | 22,20 | 22,36 | -0,97% | 54.131,00 |
| 07.11.2024 | 22,68 | 22,84 | 22,50 | 22,58 | 0,80% | 64.172,00 |
| 06.11.2024 | 22,92 | 23,16 | 22,28 | 22,40 | -1,75% | 95.868,00 |
| 05.11.2024 | 23,18 | 23,20 | 22,66 | 22,80 | -1,47% | 74.329,00 |
| 04.11.2024 | 23,18 | 23,48 | 23,10 | 23,14 | -0,26% | 43.151,00 |
| 01.11.2024 | 23,26 | 23,36 | 22,96 | 23,20 | 0,78% | 63.650,00 |
| 31.10.2024 | 23,04 | 23,34 | 22,76 | 23,02 | -1,12% | 144.158,00 |
| 30.10.2024 | 24,00 | 24,78 | 23,04 | 23,28 | -8,42% | 500.731,00 |
| 29.10.2024 | 26,98 | 26,98 | 25,34 | 25,42 | 2,09% | 440.466,00 |
| 28.10.2024 | 24,70 | 24,90 | 24,38 | 24,90 | 1,22% | 67.561,00 |
| 25.10.2024 | 24,52 | 24,92 | 24,42 | 24,60 | 0,33% | 88.106,00 |
| 24.10.2024 | 24,48 | 24,82 | 24,38 | 24,52 | 0,16% | 52.333,00 |
| 23.10.2024 | 24,90 | 25,04 | 24,46 | 24,48 | -1,53% | 80.290,00 |
| 22.10.2024 | 24,86 | 24,92 | 24,68 | 24,86 | -0,08% | 73.054,00 |
| 21.10.2024 | 25,00 | 25,20 | 24,88 | 24,88 | -0,72% | 52.662,00 |
| 18.10.2024 | 25,14 | 25,50 | 24,98 | 25,06 | 0,08% | 109.092,00 |