17,250€
-0,29%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 17,28 | 17,35 | 17,18 | 17,23 | -0,40% | 64.647,00 |
| 28.08.2025 | 17,25 | 17,52 | 17,25 | 17,30 | 0,00% | 63.474,00 |
| 27.08.2025 | 17,35 | 17,48 | 17,23 | 17,30 | -0,46% | 58.057,00 |
| 26.08.2025 | 17,51 | 17,56 | 17,35 | 17,38 | -1,42% | 96.625,00 |
| 25.08.2025 | 17,60 | 17,83 | 17,55 | 17,63 | 0,51% | 116.933,00 |
| 22.08.2025 | 17,03 | 17,62 | 17,03 | 17,54 | 3,06% | 192.402,00 |
| 21.08.2025 | 17,01 | 17,06 | 16,93 | 17,02 | -0,06% | 95.728,00 |
| 20.08.2025 | 16,94 | 17,09 | 16,81 | 17,03 | 0,35% | 71.616,00 |
| 19.08.2025 | 16,50 | 17,00 | 16,50 | 16,97 | 2,72% | 109.667,00 |
| 18.08.2025 | 16,49 | 16,54 | 16,40 | 16,52 | 0,12% | 73.516,00 |
| 15.08.2025 | 16,56 | 16,72 | 16,46 | 16,50 | -0,24% | 89.444,00 |
| 14.08.2025 | 16,50 | 16,57 | 16,37 | 16,54 | 0,55% | 76.963,00 |
| 13.08.2025 | 16,29 | 16,46 | 16,29 | 16,45 | 0,55% | 73.720,00 |
| 12.08.2025 | 16,35 | 16,42 | 16,22 | 16,36 | 0,00% | 90.635,00 |
| 11.08.2025 | 16,70 | 16,70 | 16,36 | 16,36 | -1,15% | 96.017,00 |
| 08.08.2025 | 16,52 | 16,55 | 16,41 | 16,55 | 0,91% | 75.093,00 |
| 07.08.2025 | 16,33 | 16,61 | 16,22 | 16,40 | 0,86% | 119.217,00 |
| 06.08.2025 | 16,38 | 16,50 | 16,23 | 16,26 | -0,73% | 131.036,00 |
| 05.08.2025 | 16,30 | 16,45 | 16,29 | 16,38 | 0,74% | 116.680,00 |
| 04.08.2025 | 16,80 | 16,83 | 16,18 | 16,26 | -1,16% | 213.155,00 |
| 01.08.2025 | 16,64 | 16,85 | 16,45 | 16,45 | -1,38% | 305.703,00 |
| 31.07.2025 | 17,19 | 17,19 | 16,37 | 16,68 | -5,71% | 806.088,00 |
| 30.07.2025 | 17,74 | 17,85 | 17,57 | 17,69 | -0,67% | 194.971,00 |
| 29.07.2025 | 17,90 | 17,96 | 17,76 | 17,81 | -0,61% | 122.979,00 |
| 28.07.2025 | 18,22 | 18,27 | 17,83 | 17,92 | -0,67% | 165.308,00 |
| 25.07.2025 | 18,40 | 18,40 | 17,96 | 18,04 | -1,96% | 194.307,00 |
| 24.07.2025 | 18,31 | 18,60 | 18,26 | 18,40 | 0,44% | 95.396,00 |
| 23.07.2025 | 18,32 | 18,40 | 18,27 | 18,32 | 0,60% | 80.630,00 |
| 22.07.2025 | 18,06 | 18,26 | 17,98 | 18,21 | 0,66% | 159.301,00 |
| 21.07.2025 | 18,23 | 18,33 | 18,04 | 18,09 | -0,66% | 106.804,00 |
| 18.07.2025 | 18,25 | 18,38 | 18,19 | 18,21 | -0,27% | 101.289,00 |
| 17.07.2025 | 18,20 | 18,41 | 18,06 | 18,26 | -0,71% | 203.635,00 |
| 16.07.2025 | 18,53 | 18,66 | 18,35 | 18,39 | -1,18% | 108.774,00 |
| 15.07.2025 | 18,64 | 18,81 | 18,59 | 18,61 | 0,22% | 100.792,00 |
| 14.07.2025 | 18,47 | 18,64 | 18,40 | 18,57 | 0,22% | 82.342,00 |
| 11.07.2025 | 18,61 | 18,66 | 18,46 | 18,53 | -0,54% | 138.850,00 |
| 10.07.2025 | 18,62 | 18,79 | 18,55 | 18,63 | 0,27% | 163.351,00 |
| 09.07.2025 | 18,71 | 18,84 | 18,54 | 18,58 | -0,91% | 105.947,00 |
| 08.07.2025 | 18,45 | 18,80 | 18,32 | 18,75 | 1,63% | 157.444,00 |
| 07.07.2025 | 18,32 | 18,48 | 18,31 | 18,45 | 0,16% | 78.628,00 |
| 04.07.2025 | 18,45 | 18,50 | 18,30 | 18,42 | -0,75% | 68.258,00 |
| 03.07.2025 | 18,65 | 18,79 | 18,50 | 18,56 | 0,00% | 81.136,00 |
| 02.07.2025 | 18,46 | 18,67 | 18,29 | 18,56 | 0,65% | 127.587,00 |
| 01.07.2025 | 18,26 | 18,44 | 18,04 | 18,44 | 1,15% | 170.768,00 |
| 30.06.2025 | 18,74 | 18,74 | 18,23 | 18,23 | -2,25% | 221.074,00 |
| 27.06.2025 | 18,29 | 18,67 | 18,25 | 18,65 | 2,14% | 207.350,00 |
| 26.06.2025 | 18,35 | 18,50 | 18,16 | 18,26 | -0,81% | 229.538,00 |
| 25.06.2025 | 18,80 | 18,81 | 18,41 | 18,41 | -1,66% | 186.566,00 |
| 24.06.2025 | 18,76 | 18,78 | 18,55 | 18,72 | 1,96% | 160.929,00 |
| 23.06.2025 | 18,50 | 18,65 | 18,29 | 18,36 | -1,66% | 230.483,00 |
| 20.06.2025 | 19,00 | 19,07 | 18,66 | 18,67 | -1,27% | 223.683,00 |
| 19.06.2025 | 18,91 | 19,15 | 18,86 | 18,91 | -0,68% | 222.354,00 |
| 18.06.2025 | 19,10 | 19,33 | 18,99 | 19,04 | -0,37% | 225.019,00 |
| 17.06.2025 | 19,57 | 19,57 | 18,87 | 19,11 | -5,21% | 934.913,00 |
| 16.06.2025 | 20,20 | 20,34 | 20,04 | 20,16 | -0,10% | 89.019,00 |
| 13.06.2025 | 20,20 | 20,36 | 20,02 | 20,18 | -1,27% | 148.870,00 |
| 12.06.2025 | 20,30 | 20,62 | 20,16 | 20,44 | -0,20% | 144.229,00 |
| 11.06.2025 | 20,52 | 20,80 | 20,42 | 20,48 | -0,29% | 137.086,00 |
| 10.06.2025 | 20,08 | 20,54 | 20,08 | 20,54 | 2,50% | 183.675,00 |
| 09.06.2025 | 20,20 | 20,56 | 20,00 | 20,04 | -0,20% | 233.122,00 |
| 06.06.2025 | 19,70 | 20,10 | 19,55 | 20,08 | 1,98% | 113.485,00 |
| 05.06.2025 | 19,50 | 19,73 | 19,28 | 19,69 | 2,02% | 209.636,00 |
| 04.06.2025 | 19,17 | 19,43 | 19,14 | 19,30 | 0,57% | 164.897,00 |
| 03.06.2025 | 19,08 | 19,28 | 19,01 | 19,19 | -0,16% | 91.266,00 |
| 02.06.2025 | 18,93 | 19,59 | 18,70 | 19,22 | 1,00% | 205.953,00 |
| 30.05.2025 | 18,88 | 19,16 | 18,82 | 19,03 | 0,74% | 120.158,00 |
| 29.05.2025 | 18,99 | 19,07 | 18,89 | 18,89 | 0,21% | 49.023,00 |
| 28.05.2025 | 19,01 | 19,13 | 18,82 | 18,85 | -0,26% | 92.857,00 |
| 27.05.2025 | 18,52 | 19,10 | 18,52 | 18,90 | 1,83% | 177.723,00 |
| 26.05.2025 | 18,52 | 18,67 | 18,52 | 18,56 | 0,71% | 60.279,00 |
| 23.05.2025 | 18,60 | 18,79 | 18,30 | 18,43 | -0,65% | 68.595,00 |
| 22.05.2025 | 18,70 | 18,87 | 18,50 | 18,55 | -1,64% | 55.665,00 |
| 21.05.2025 | 18,80 | 18,89 | 18,60 | 18,86 | -0,21% | 68.243,00 |
| 20.05.2025 | 18,76 | 18,95 | 18,66 | 18,90 | 0,64% | 97.956,00 |
| 19.05.2025 | 19,03 | 19,07 | 18,77 | 18,78 | -1,31% | 79.502,00 |
| 16.05.2025 | 19,02 | 19,18 | 18,86 | 19,03 | -2,96% | 197.880,00 |
| 15.05.2025 | 19,61 | 19,66 | 19,50 | 19,61 | 0,15% | 153.708,00 |
| 14.05.2025 | 19,65 | 19,67 | 19,40 | 19,58 | -0,36% | 133.223,00 |
| 13.05.2025 | 19,41 | 19,67 | 19,40 | 19,65 | 1,03% | 114.272,00 |
| 12.05.2025 | 19,40 | 19,70 | 19,40 | 19,45 | 0,78% | 127.019,00 |
| 09.05.2025 | 19,30 | 19,45 | 19,21 | 19,30 | 0,94% | 82.274,00 |
| 08.05.2025 | 19,15 | 19,23 | 19,04 | 19,12 | 0,53% | 85.519,00 |
| 07.05.2025 | 19,04 | 19,10 | 18,95 | 19,02 | -0,16% | 78.885,00 |
| 06.05.2025 | 19,27 | 19,27 | 18,91 | 19,05 | -1,04% | 118.402,00 |
| 05.05.2025 | 18,90 | 19,33 | 18,74 | 19,25 | 1,64% | 83.863,00 |
| 02.05.2025 | 18,97 | 19,12 | 18,75 | 18,94 | 0,80% | 145.586,00 |
| 30.04.2025 | 18,63 | 18,86 | 18,46 | 18,79 | 1,18% | 133.220,00 |
| 29.04.2025 | 18,75 | 18,85 | 18,50 | 18,57 | -0,38% | 138.928,00 |
| 28.04.2025 | 18,40 | 18,72 | 18,30 | 18,64 | 1,64% | 132.105,00 |
| 25.04.2025 | 18,32 | 18,44 | 18,15 | 18,34 | 0,27% | 137.365,00 |
| 24.04.2025 | 18,23 | 18,44 | 17,82 | 18,29 | 0,38% | 220.470,00 |
| 23.04.2025 | 18,99 | 19,15 | 17,96 | 18,22 | 4,00% | 582.131,00 |
| 22.04.2025 | 17,39 | 17,55 | 16,81 | 17,52 | 1,10% | 362.962,00 |
| 17.04.2025 | 17,52 | 17,52 | 17,21 | 17,33 | -0,97% | 114.794,00 |
| 16.04.2025 | 17,36 | 17,52 | 17,16 | 17,50 | 0,00% | 134.465,00 |
| 15.04.2025 | 17,28 | 17,64 | 16,64 | 17,50 | -4,84% | 410.923,00 |
| 14.04.2025 | 18,18 | 18,46 | 18,00 | 18,39 | 3,26% | 120.880,00 |
| 11.04.2025 | 18,02 | 18,02 | 17,49 | 17,81 | 0,74% | 154.623,00 |
| 10.04.2025 | 18,30 | 18,30 | 17,60 | 17,68 | 1,67% | 223.653,00 |
| 09.04.2025 | 17,10 | 17,44 | 16,90 | 17,39 | -1,92% | 152.265,00 |