17,505€
0,03%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |