Corbion N.V.
[WKN: A1W60Y | ISIN: NL0010583399]
Aktienkurse
21,340€ -0,84%
Echtzeit-Aktienkurs Corbion N.V.
Bid: Ask:

Aktienkurse zur Corbion N.V. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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 0,96% 62.878,00
21.11.2024 22,24 22,24 21,60 21,77 -1,05% -
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% 109.093,00
17.10.2024 24,90 25,10 24,66 25,04 0,72% 78.045,00
16.10.2024 24,84 25,10 24,74 24,86 -0,40% 183.879,00
15.10.2024 25,22 25,22 24,81 24,96 -0,16% -
14.10.2024 24,90 25,06 24,84 25,00 -0,08% 34.219,00
11.10.2024 25,06 25,26 25,00 25,02 -0,32% 54.809,00
10.10.2024 25,00 25,54 24,94 25,10 0,56% 110.652,00
09.10.2024 24,44 25,06 24,44 24,96 2,80% 79.247,00
08.10.2024 24,60 24,60 24,20 24,28 -1,54% 59.304,00
07.10.2024 24,62 24,66 24,30 24,66 0,57% 74.748,00
04.10.2024 24,58 24,76 24,46 24,52 -0,33% 77.123,00
03.10.2024 25,06 25,06 24,48 24,60 -1,84% 83.840,00
02.10.2024 25,54 25,64 25,02 25,06 -1,73% 91.914,00
01.10.2024 25,62 25,86 25,50 25,50 -0,47% 110.259,00
30.09.2024 26,02 26,20 25,20 25,62 -1,00% 231.942,00
27.09.2024 25,62 26,06 25,62 25,88 0,86% 90.491,00
26.09.2024 25,10 25,86 25,02 25,66 2,80% 167.615,00
25.09.2024 23,98 25,02 23,98 24,96 5,14% 294.491,00
24.09.2024 23,86 23,94 23,68 23,74 0,00% 58.763,00
23.09.2024 23,48 23,80 23,44 23,74 0,68% 58.071,00
20.09.2024 23,60 23,90 23,36 23,58 -1,01% 131.439,00
19.09.2024 24,06 24,06 23,72 23,82 0,42% 48.039,00
18.09.2024 23,68 23,98 23,52 23,72 0,34% 66.081,00
17.09.2024 23,82 24,04 23,52 23,64 0,00% 70.295,00
16.09.2024 23,90 23,96 23,50 23,64 -1,01% 56.791,00
13.09.2024 23,78 23,94 23,62 23,88 1,36% 204.562,00
12.09.2024 23,80 23,80 23,50 23,56 -0,08% 41.415,00
11.09.2024 23,56 23,80 23,48 23,58 0,08% 88.296,00
10.09.2024 23,60 23,70 23,38 23,56 -0,42% 54.162,00
09.09.2024 23,54 23,66 23,48 23,66 1,02% 40.916,00
06.09.2024 23,50 23,82 23,30 23,42 -0,51% 47.006,00
05.09.2024 23,66 23,86 23,34 23,54 0,17% 72.761,00
04.09.2024 23,24 23,70 23,02 23,50 0,86% 84.412,00
03.09.2024 22,66 23,30 22,66 23,30 1,48% 70.617,00
02.09.2024 22,88 23,02 22,40 22,96 0,44% 73.056,00
30.08.2024 22,56 22,96 22,52 22,86 0,70% 111.151,00
29.08.2024 21,94 22,76 21,88 22,70 5,68% 184.545,00
28.08.2024 21,40 21,62 21,36 21,48 0,09% 35.303,00
27.08.2024 21,60 21,64 21,30 21,46 -0,37% 36.691,00
26.08.2024 21,50 21,70 21,32 21,54 -0,19% 30.100,00
23.08.2024 21,66 21,66 21,36 21,58 0,09% 51.319,00
22.08.2024 21,52 21,72 21,38 21,56 0,19% 29.682,00
21.08.2024 21,56 21,74 21,34 21,52 -0,65% 33.111,00
20.08.2024 21,40 21,72 21,36 21,66 1,12% 49.376,00
19.08.2024 21,50 21,78 21,34 21,42 -0,28% 54.260,00
16.08.2024 21,20 21,48 21,20 21,48 1,51% 44.151,00
15.08.2024 21,00 21,18 20,84 21,16 1,24% 36.002,00
14.08.2024 20,82 21,02 20,74 20,90 0,10% 41.320,00
13.08.2024 20,90 20,90 20,50 20,88 0,00% 65.041,00
12.08.2024 21,12 21,38 20,88 20,88 -1,04% 64.328,00
09.08.2024 21,50 21,98 21,00 21,10 -0,47% 111.370,00
08.08.2024 20,46 21,54 20,38 21,20 4,02% 161.298,00
07.08.2024 20,30 20,54 20,20 20,38 1,19% 51.271,00
06.08.2024 19,82 20,16 19,68 20,14 2,13% 56.654,00
05.08.2024 19,64 19,72 19,20 19,72 -2,18% 95.345,00