19,820€
-0,15%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 19,88 | 19,88 | 19,64 | 19,72 | -0,65% | - |
| 26.08.2026 | 19,66 | 19,97 | 19,66 | 19,85 | 0,76% | 67.197,00 |
| 25.08.2026 | 19,64 | 19,81 | 19,60 | 19,70 | 0,31% | 69.402,00 |
| 24.08.2026 | 19,88 | 19,90 | 19,64 | 19,64 | -1,46% | 65.469,00 |
| 21.08.2026 | 19,98 | 20,10 | 19,86 | 19,93 | 0,00% | 87.677,00 |
| 20.08.2026 | 19,95 | 19,97 | 19,73 | 19,93 | -0,05% | 82.437,00 |
| 19.08.2026 | 19,80 | 19,96 | 19,79 | 19,94 | 0,15% | 63.534,00 |
| 18.08.2026 | 19,71 | 20,02 | 19,68 | 19,91 | 0,50% | 106.036,00 |
| 17.08.2026 | 20,02 | 20,02 | 19,78 | 19,81 | -1,05% | 77.173,00 |
| 14.08.2026 | 19,82 | 20,02 | 19,76 | 20,02 | 1,37% | 80.933,00 |
| 13.08.2026 | 19,50 | 19,76 | 19,44 | 19,75 | 0,30% | 73.147,00 |
| 12.08.2026 | 20,20 | 20,20 | 19,60 | 19,69 | -2,14% | 97.317,00 |
| 11.08.2026 | 19,91 | 20,18 | 19,91 | 20,12 | 0,85% | 110.214,00 |
| 10.08.2026 | 20,06 | 20,06 | 19,73 | 19,95 | -0,55% | 82.035,00 |
| 07.08.2026 | 20,06 | 20,22 | 19,88 | 20,06 | 0,45% | 70.664,00 |
| 06.08.2026 | 19,70 | 20,28 | 19,60 | 19,97 | 2,04% | 210.637,00 |
| 05.08.2026 | 19,74 | 19,75 | 19,40 | 19,57 | -0,15% | 95.460,00 |
| 04.08.2026 | 19,74 | 19,75 | 19,32 | 19,60 | -0,05% | 100.799,00 |
| 03.08.2026 | 19,40 | 20,04 | 19,31 | 19,61 | 3,59% | 227.104,00 |
| 31.07.2026 | 19,00 | 19,15 | 18,42 | 18,93 | -2,92% | 404.143,00 |
| 30.07.2026 | 19,09 | 19,80 | 18,99 | 19,50 | 2,74% | 224.687,00 |
| 29.07.2026 | 18,92 | 19,16 | 18,89 | 18,98 | -0,37% | 99.606,00 |
| 28.07.2026 | 18,70 | 19,05 | 18,70 | 19,05 | 1,82% | 89.202,00 |
| 27.07.2026 | 18,95 | 18,99 | 18,71 | 18,71 | -0,16% | 103.793,00 |
| 24.07.2026 | 18,70 | 18,80 | 18,59 | 18,74 | 0,21% | 109.699,00 |
| 23.07.2026 | 19,30 | 19,30 | 18,51 | 18,70 | -2,71% | 86.787,00 |
| 22.07.2026 | 19,48 | 19,60 | 19,20 | 19,22 | -0,98% | 126.676,00 |
| 21.07.2026 | 19,75 | 19,75 | 19,30 | 19,41 | -1,87% | 88.719,00 |
| 20.07.2026 | 19,50 | 20,04 | 19,37 | 19,78 | -3,42% | 194.011,00 |
| 17.07.2026 | 20,60 | 20,70 | 20,36 | 20,48 | -1,44% | 80.707,00 |
| 16.07.2026 | 20,58 | 20,78 | 20,30 | 20,78 | 1,37% | 80.308,00 |
| 15.07.2026 | 20,46 | 20,62 | 20,18 | 20,50 | 0,20% | 43.831,00 |
| 14.07.2026 | 20,42 | 20,56 | 20,34 | 20,46 | -0,20% | 48.523,00 |
| 13.07.2026 | 20,50 | 20,62 | 20,42 | 20,50 | -0,10% | 44.281,00 |
| 10.07.2026 | 20,52 | 20,70 | 20,50 | 20,52 | -0,39% | 41.940,00 |
| 09.07.2026 | 20,66 | 20,66 | 20,48 | 20,60 | -0,29% | 82.144,00 |
| 08.07.2026 | 20,66 | 20,78 | 20,36 | 20,66 | 0,58% | 69.516,00 |
| 07.07.2026 | 20,50 | 20,72 | 20,48 | 20,54 | 0,98% | 49.764,00 |
| 06.07.2026 | 20,58 | 20,74 | 20,34 | 20,34 | -1,26% | 94.158,00 |
| 03.07.2026 | 20,32 | 20,60 | 20,32 | 20,60 | 1,08% | 50.211,00 |
| 02.07.2026 | 20,14 | 20,38 | 20,12 | 20,38 | 1,09% | 70.882,00 |
| 01.07.2026 | 20,14 | 20,22 | 19,99 | 20,16 | 0,10% | 63.698,00 |
| 30.06.2026 | 20,14 | 20,32 | 20,00 | 20,14 | 0,20% | 72.956,00 |
| 29.06.2026 | 20,10 | 20,22 | 19,95 | 20,10 | -0,20% | 81.661,00 |
| 26.06.2026 | 20,20 | 20,20 | 19,68 | 20,14 | -0,49% | 125.820,00 |
| 25.06.2026 | 20,48 | 20,50 | 20,14 | 20,24 | -1,08% | 85.483,00 |
| 24.06.2026 | 20,66 | 20,66 | 20,10 | 20,46 | 0,29% | 104.487,00 |
| 23.06.2026 | 20,16 | 20,52 | 20,00 | 20,40 | 0,59% | 67.344,00 |
| 22.06.2026 | 20,32 | 20,40 | 20,12 | 20,28 | -0,10% | 66.483,00 |
| 19.06.2026 | 20,34 | 20,42 | 20,22 | 20,30 | -0,59% | 112.235,00 |
| 18.06.2026 | 20,36 | 20,42 | 20,04 | 20,42 | 0,39% | 114.377,00 |
| 17.06.2026 | 20,20 | 20,34 | 20,18 | 20,34 | -0,10% | 56.003,00 |
| 16.06.2026 | 20,86 | 20,92 | 20,18 | 20,36 | -2,12% | 107.330,00 |
| 15.06.2026 | 21,52 | 21,96 | 20,78 | 20,80 | 3,17% | 326.146,00 |
| 12.06.2026 | 20,02 | 20,32 | 19,95 | 20,16 | 1,66% | 115.893,00 |
| 11.06.2026 | 19,89 | 20,10 | 19,80 | 19,83 | -0,60% | 101.504,00 |
| 10.06.2026 | 19,55 | 19,95 | 19,45 | 19,95 | 2,26% | 151.145,00 |
| 09.06.2026 | 19,46 | 19,72 | 19,44 | 19,51 | 0,26% | 109.491,00 |
| 08.06.2026 | 18,86 | 19,69 | 18,79 | 19,46 | 2,58% | 179.024,00 |
| 05.06.2026 | 19,02 | 19,36 | 18,91 | 18,97 | -0,68% | 96.157,00 |
| 04.06.2026 | 19,17 | 19,26 | 19,03 | 19,10 | -0,31% | 97.537,00 |
| 03.06.2026 | 19,76 | 19,76 | 19,16 | 19,16 | -2,89% | 111.132,00 |
| 02.06.2026 | 19,68 | 19,86 | 19,61 | 19,73 | 0,15% | 103.855,00 |
| 01.06.2026 | 20,12 | 20,18 | 19,60 | 19,70 | -2,18% | 232.833,00 |
| 29.05.2026 | 20,62 | 21,06 | 20,14 | 20,14 | -4,37% | 512.750,00 |
| 28.05.2026 | 20,76 | 21,18 | 20,62 | 21,06 | 1,45% | 121.475,00 |
| 27.05.2026 | 20,46 | 21,10 | 20,46 | 20,76 | 1,96% | 231.097,00 |
| 26.05.2026 | 20,22 | 20,42 | 20,08 | 20,36 | 0,39% | 157.160,00 |
| 25.05.2026 | 19,85 | 20,46 | 19,78 | 20,28 | 2,89% | 177.616,00 |
| 22.05.2026 | 19,24 | 19,86 | 19,24 | 19,71 | 2,60% | 197.708,00 |
| 21.05.2026 | 18,82 | 19,21 | 18,82 | 19,21 | 2,07% | 104.254,00 |
| 20.05.2026 | 18,83 | 19,05 | 18,70 | 18,82 | -0,48% | 112.969,00 |
| 19.05.2026 | 18,63 | 18,91 | 18,50 | 18,91 | 1,72% | 122.576,00 |
| 18.05.2026 | 18,55 | 18,77 | 18,30 | 18,59 | -0,05% | 104.732,00 |
| 15.05.2026 | 18,49 | 18,68 | 18,45 | 18,60 | -4,76% | 135.866,00 |
| 14.05.2026 | 19,26 | 19,67 | 19,26 | 19,53 | 1,40% | 166.416,00 |
| 13.05.2026 | 19,10 | 19,49 | 19,10 | 19,26 | 1,00% | 122.928,00 |
| 12.05.2026 | 18,93 | 19,17 | 18,93 | 19,07 | 0,47% | 81.147,00 |
| 11.05.2026 | 18,96 | 19,20 | 18,90 | 18,98 | 0,21% | 113.391,00 |
| 08.05.2026 | 18,94 | 19,23 | 18,92 | 18,94 | -0,42% | 90.666,00 |
| 07.05.2026 | 19,20 | 19,39 | 19,02 | 19,02 | -1,04% | 116.765,00 |
| 06.05.2026 | 19,10 | 19,44 | 19,01 | 19,22 | 1,37% | 117.408,00 |
| 05.05.2026 | 19,00 | 19,22 | 18,94 | 18,96 | -0,16% | 87.386,00 |
| 04.05.2026 | 19,21 | 19,34 | 18,95 | 18,99 | -0,05% | 169.891,00 |
| 30.04.2026 | 18,73 | 19,05 | 18,71 | 19,00 | 1,01% | 108.029,00 |
| 29.04.2026 | 18,84 | 18,99 | 18,76 | 18,81 | 0,32% | 85.936,00 |
| 28.04.2026 | 18,69 | 18,92 | 18,58 | 18,75 | 0,54% | 119.397,00 |
| 27.04.2026 | 18,45 | 18,69 | 18,33 | 18,65 | 0,87% | 169.272,00 |
| 24.04.2026 | 17,70 | 18,60 | 17,70 | 18,49 | 3,76% | 296.081,00 |
| 23.04.2026 | 17,82 | 17,86 | 17,65 | 17,82 | -0,72% | 188.895,00 |
| 22.04.2026 | 17,68 | 18,22 | 17,26 | 17,95 | -6,02% | 689.280,00 |
| 21.04.2026 | 19,26 | 19,50 | 19,05 | 19,10 | -0,31% | 93.903,00 |
| 20.04.2026 | 19,27 | 19,28 | 19,05 | 19,16 | -0,57% | 52.223,00 |
| 17.04.2026 | 18,94 | 19,27 | 18,92 | 19,27 | 1,80% | 89.837,00 |
| 16.04.2026 | 19,00 | 19,03 | 18,81 | 18,93 | 0,48% | 40.276,00 |
| 15.04.2026 | 19,04 | 19,04 | 18,75 | 18,84 | -0,79% | 41.131,00 |
| 14.04.2026 | 18,86 | 19,12 | 18,86 | 18,99 | 0,58% | 55.453,00 |
| 13.04.2026 | 19,04 | 19,04 | 18,75 | 18,88 | -1,20% | 66.562,00 |
| 10.04.2026 | 19,04 | 19,25 | 18,85 | 19,11 | 0,79% | 56.170,00 |
| 09.04.2026 | 18,80 | 19,03 | 18,80 | 18,96 | -0,16% | 63.749,00 |