18,840€
0,59%
Echtzeit-Aktienkurs CORBION N.V. NAM. EO-,25
Bid:
Ask:
Aktienkurse zur CORBION N.V. NAM. EO-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 18,50 | 18,95 | 18,48 | 18,89 | 0,85% | 77.659,00 |
| 18.04.2024 | 18,93 | 18,93 | 18,49 | 18,73 | -0,53% | 83.057,00 |
| 17.04.2024 | 18,69 | 18,96 | 18,66 | 18,83 | 0,70% | 76.840,00 |
| 16.04.2024 | 18,65 | 18,76 | 18,51 | 18,70 | -1,37% | 136.729,00 |
| 15.04.2024 | 19,29 | 19,30 | 18,78 | 18,96 | -1,51% | 95.522,00 |
| 12.04.2024 | 19,68 | 19,76 | 18,98 | 19,25 | -1,33% | 138.121,00 |
| 11.04.2024 | 19,81 | 20,10 | 19,48 | 19,51 | -1,37% | 88.241,00 |
| 10.04.2024 | 19,96 | 20,58 | 19,65 | 19,78 | -0,10% | 224.978,00 |
| 09.04.2024 | 19,70 | 19,84 | 19,51 | 19,80 | 0,61% | 118.551,00 |
| 08.04.2024 | 19,63 | 19,83 | 19,56 | 19,68 | 0,20% | 44.303,00 |
| 05.04.2024 | 19,88 | 19,93 | 19,45 | 19,64 | -2,48% | 90.145,00 |
| 04.04.2024 | 20,20 | 20,20 | 19,83 | 20,14 | 0,60% | 77.830,00 |
| 03.04.2024 | 19,97 | 20,04 | 19,61 | 20,02 | 0,75% | 78.911,00 |
| 02.04.2024 | 20,02 | 20,22 | 19,78 | 19,87 | 0,10% | 86.489,00 |
| 28.03.2024 | 19,90 | 20,14 | 19,64 | 19,85 | 0,10% | 81.147,00 |
| 27.03.2024 | 20,02 | 20,10 | 19,70 | 19,83 | -0,60% | 56.119,00 |
| 26.03.2024 | 20,16 | 20,16 | 19,89 | 19,95 | -0,84% | 64.612,00 |
| 25.03.2024 | 19,50 | 20,20 | 19,34 | 20,12 | 3,02% | 116.919,00 |
| 22.03.2024 | 19,50 | 19,87 | 19,43 | 19,53 | -0,61% | 54.276,00 |
| 21.03.2024 | 19,47 | 19,80 | 19,47 | 19,65 | 2,18% | 75.273,00 |
| 20.03.2024 | 19,08 | 19,40 | 19,03 | 19,23 | -0,10% | 50.296,00 |
| 19.03.2024 | 19,30 | 19,30 | 18,94 | 19,25 | -0,10% | 76.104,00 |
| 18.03.2024 | 19,40 | 19,42 | 19,15 | 19,27 | -0,16% | 41.548,00 |
| 15.03.2024 | 19,14 | 19,46 | 19,13 | 19,30 | 0,36% | 125.733,00 |
| 14.03.2024 | 19,64 | 19,67 | 19,23 | 19,23 | -1,79% | 96.799,00 |
| 13.03.2024 | 19,97 | 20,10 | 19,42 | 19,58 | -1,90% | 98.117,00 |
| 12.03.2024 | 20,00 | 20,22 | 19,85 | 19,96 | 0,25% | 59.723,00 |
| 11.03.2024 | 19,94 | 20,20 | 19,81 | 19,91 | -0,85% | 63.437,00 |
| 08.03.2024 | 20,76 | 20,76 | 19,94 | 20,08 | -3,00% | 96.191,00 |
| 07.03.2024 | 19,95 | 20,70 | 19,59 | 20,70 | 3,76% | 133.110,00 |
| 06.03.2024 | 19,62 | 20,00 | 19,60 | 19,95 | 1,58% | 58.243,00 |
| 05.03.2024 | 19,45 | 20,44 | 19,40 | 19,64 | 1,03% | 175.917,00 |
| 04.03.2024 | 19,30 | 20,02 | 18,84 | 19,44 | -0,61% | 200.382,00 |
| 01.03.2024 | 18,21 | 19,83 | 17,69 | 19,56 | 11,64% | 423.937,00 |
| 29.02.2024 | 17,60 | 17,72 | 17,39 | 17,52 | -0,34% | 161.295,00 |
| 28.02.2024 | 18,00 | 18,10 | 17,50 | 17,58 | -3,09% | 132.221,00 |
| 27.02.2024 | 18,11 | 18,20 | 17,91 | 18,14 | 0,61% | 69.607,00 |
| 26.02.2024 | 18,15 | 18,25 | 17,89 | 18,03 | -1,04% | 125.459,00 |
| 23.02.2024 | 18,60 | 18,65 | 18,16 | 18,22 | -1,99% | 65.612,00 |
| 22.02.2024 | 18,80 | 18,88 | 18,36 | 18,59 | -0,69% | 68.880,00 |
| 21.02.2024 | 19,06 | 19,21 | 18,54 | 18,72 | -0,74% | 117.855,00 |
| 20.02.2024 | 18,91 | 19,11 | 18,70 | 18,86 | -0,05% | 48.870,00 |
| 19.02.2024 | 18,80 | 19,01 | 18,69 | 18,87 | 0,00% | 63.624,00 |
| 16.02.2024 | 18,42 | 19,06 | 18,42 | 18,87 | 2,72% | 195.971,00 |
| 15.02.2024 | 18,22 | 18,37 | 18,00 | 18,37 | 1,77% | 107.726,00 |
| 14.02.2024 | 17,94 | 18,21 | 17,83 | 18,05 | -0,50% | 74.755,00 |
| 13.02.2024 | 18,30 | 18,30 | 17,90 | 18,14 | -0,98% | 72.617,00 |
| 12.02.2024 | 17,85 | 18,32 | 17,85 | 18,32 | 2,63% | 81.980,00 |
| 09.02.2024 | 18,20 | 18,40 | 17,85 | 17,85 | -2,30% | 85.557,00 |
| 08.02.2024 | 18,12 | 18,48 | 18,12 | 18,27 | 0,38% | 58.610,00 |
| 07.02.2024 | 18,55 | 18,55 | 18,13 | 18,20 | -1,83% | 82.162,00 |
| 06.02.2024 | 18,50 | 18,77 | 18,26 | 18,54 | 1,15% | 162.057,00 |
| 05.02.2024 | 17,95 | 18,78 | 17,95 | 18,33 | 1,95% | 151.137,00 |
| 02.02.2024 | 17,63 | 18,61 | 17,60 | 17,98 | 4,53% | 269.226,00 |
| 01.02.2024 | 17,85 | 18,00 | 17,15 | 17,20 | -4,60% | 239.659,00 |
| 31.01.2024 | 17,91 | 18,83 | 17,78 | 18,03 | -4,70% | 495.289,00 |
| 30.01.2024 | 19,15 | 19,26 | 18,56 | 18,92 | -1,46% | 199.783,00 |
| 29.01.2024 | 19,33 | 19,38 | 18,62 | 19,20 | -1,94% | 213.293,00 |
| 26.01.2024 | 19,30 | 19,69 | 18,45 | 19,58 | 9,20% | 638.575,00 |
| 25.01.2024 | 17,42 | 18,17 | 17,42 | 17,93 | 2,87% | 193.549,00 |
| 24.01.2024 | 16,76 | 17,43 | 16,59 | 17,43 | 4,68% | 151.765,00 |
| 23.01.2024 | 16,65 | 16,83 | 16,55 | 16,65 | 0,67% | 140.674,00 |
| 22.01.2024 | 16,04 | 16,68 | 16,03 | 16,54 | 3,44% | 249.061,00 |
| 19.01.2024 | 16,79 | 16,93 | 15,73 | 15,99 | -10,42% | 751.220,00 |
| 18.01.2024 | 17,91 | 17,98 | 17,70 | 17,85 | 0,00% | 49.437,00 |
| 17.01.2024 | 18,10 | 18,10 | 17,67 | 17,85 | -2,19% | 88.989,00 |
| 16.01.2024 | 18,20 | 18,35 | 18,14 | 18,25 | -0,33% | 56.908,00 |
| 15.01.2024 | 18,50 | 18,56 | 18,22 | 18,31 | -1,19% | 56.211,00 |
| 12.01.2024 | 18,52 | 18,68 | 18,41 | 18,53 | 0,65% | 83.320,00 |
| 11.01.2024 | 18,60 | 18,73 | 18,16 | 18,41 | 0,05% | 64.935,00 |
| 10.01.2024 | 18,45 | 18,62 | 18,34 | 18,40 | 0,05% | 68.858,00 |
| 09.01.2024 | 18,74 | 18,74 | 18,29 | 18,39 | -1,50% | 61.662,00 |
| 08.01.2024 | 18,46 | 18,69 | 18,14 | 18,67 | 0,70% | 77.694,00 |
| 05.01.2024 | 18,43 | 18,57 | 18,09 | 18,54 | -0,05% | 80.334,00 |
| 04.01.2024 | 18,85 | 18,92 | 18,43 | 18,55 | -1,22% | 98.071,00 |
| 03.01.2024 | 19,63 | 19,63 | 18,78 | 18,78 | -4,28% | 129.582,00 |
| 02.01.2024 | 19,48 | 19,95 | 19,40 | 19,62 | 1,24% | 162.394,00 |
| 29.12.2023 | 19,59 | 19,65 | 19,36 | 19,38 | -0,92% | 75.671,00 |
| 28.12.2023 | 19,26 | 19,65 | 19,21 | 19,56 | 1,61% | 95.691,00 |
| 27.12.2023 | 19,26 | 19,45 | 18,99 | 19,25 | -0,57% | 147.607,00 |
| 22.12.2023 | 19,20 | 19,43 | 19,11 | 19,36 | 0,05% | 106.735,00 |
| 21.12.2023 | 18,75 | 19,45 | 18,69 | 19,35 | 2,00% | 178.403,00 |
| 20.12.2023 | 18,96 | 19,02 | 18,52 | 18,97 | 0,16% | 136.530,00 |
| 19.12.2023 | 18,67 | 19,40 | 18,67 | 18,94 | 1,61% | 179.135,00 |
| 18.12.2023 | 18,60 | 18,92 | 18,38 | 18,64 | -1,43% | 122.072,00 |
| 15.12.2023 | 18,74 | 19,11 | 18,61 | 18,91 | 1,18% | 192.550,00 |
| 14.12.2023 | 16,91 | 18,81 | 16,91 | 18,69 | 12,79% | 462.102,00 |
| 13.12.2023 | 16,50 | 16,64 | 16,42 | 16,57 | 0,12% | 77.570,00 |
| 12.12.2023 | 16,92 | 16,92 | 16,49 | 16,55 | -1,84% | 96.210,00 |
| 11.12.2023 | 17,00 | 17,04 | 16,65 | 16,86 | -0,88% | 75.801,00 |
| 08.12.2023 | 16,93 | 17,19 | 16,81 | 17,01 | 0,59% | 115.177,00 |
| 07.12.2023 | 16,65 | 16,91 | 16,35 | 16,91 | 1,14% | 278.048,00 |
| 06.12.2023 | 16,80 | 16,87 | 16,53 | 16,72 | 0,18% | 184.891,00 |
| 05.12.2023 | 16,75 | 16,84 | 16,51 | 16,69 | -1,07% | 91.644,00 |
| 04.12.2023 | 16,66 | 17,34 | 16,66 | 16,87 | 1,50% | 201.368,00 |
| 01.12.2023 | 17,18 | 17,38 | 16,15 | 16,62 | -4,21% | 261.669,00 |
| 30.11.2023 | 17,68 | 17,68 | 17,28 | 17,35 | -1,59% | 144.912,00 |
| 29.11.2023 | 17,64 | 17,86 | 17,47 | 17,63 | -0,62% | 130.218,00 |
| 28.11.2023 | 18,00 | 18,00 | 17,51 | 17,74 | -0,73% | 109.312,00 |
| 27.11.2023 | 17,79 | 18,42 | 17,75 | 17,87 | 3,18% | 185.146,00 |