18,360€
0,55%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 18,35 | 18,50 | 18,16 | 18,26 | -0,81% | 229.681,00 |
| 25.06.2025 | 18,80 | 18,81 | 18,41 | 18,41 | -1,66% | 186.066,00 |
| 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 | 18,81 | 18,30 | 18,43 | -0,65% | 68.595,00 |
| 22.05.2025 | 18,70 | 18,87 | 18,50 | 18,55 | -1,64% | 56.015,00 |
| 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% | 198.334,00 |
| 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% | 114.550,00 |
| 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% | 220.835,00 |
| 23.04.2025 | 18,99 | 19,15 | 17,96 | 18,22 | 4,00% | 582.630,00 |
| 22.04.2025 | 17,39 | 17,55 | 16,81 | 17,52 | 1,10% | 373.320,00 |
| 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 |
| 08.04.2025 | 18,28 | 18,32 | 17,72 | 17,73 | -0,84% | 215.257,00 |
| 07.04.2025 | 17,53 | 18,51 | 17,24 | 17,88 | -4,94% | 195.858,00 |
| 04.04.2025 | 19,34 | 19,50 | 18,62 | 18,81 | -3,74% | 106.485,00 |
| 03.04.2025 | 19,16 | 19,80 | 19,16 | 19,54 | -0,26% | 73.651,00 |
| 02.04.2025 | 19,46 | 19,63 | 19,31 | 19,59 | 0,00% | 42.783,00 |
| 01.04.2025 | 19,45 | 19,68 | 19,45 | 19,59 | 0,72% | 58.667,00 |
| 31.03.2025 | 20,00 | 20,00 | 19,27 | 19,45 | -3,14% | 82.414,00 |
| 28.03.2025 | 19,90 | 20,16 | 19,90 | 20,08 | -0,10% | 24.184,00 |
| 27.03.2025 | 20,10 | 20,30 | 19,92 | 20,10 | 0,00% | 34.399,00 |
| 26.03.2025 | 20,38 | 20,40 | 20,10 | 20,10 | -1,18% | 80.623,00 |
| 25.03.2025 | 20,16 | 20,54 | 20,12 | 20,34 | 0,79% | 67.421,00 |
| 24.03.2025 | 20,34 | 20,44 | 20,12 | 20,18 | -0,20% | 80.222,00 |
| 21.03.2025 | 20,58 | 20,72 | 20,14 | 20,22 | -2,32% | 193.220,00 |
| 20.03.2025 | 20,80 | 20,92 | 20,56 | 20,70 | -0,86% | 53.909,00 |
| 19.03.2025 | 20,92 | 21,22 | 20,72 | 20,88 | -0,95% | 78.994,00 |
| 18.03.2025 | 20,78 | 21,18 | 20,78 | 21,08 | 1,54% | 132.176,00 |
| 17.03.2025 | 20,84 | 20,98 | 20,72 | 20,76 | -0,38% | 155.325,00 |
| 14.03.2025 | 19,93 | 20,84 | 19,91 | 20,84 | 4,46% | 189.786,00 |
| 13.03.2025 | 19,85 | 20,04 | 19,77 | 19,95 | 0,00% | 96.091,00 |
| 12.03.2025 | 19,42 | 20,00 | 19,37 | 19,95 | 2,89% | 179.459,00 |
| 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 |