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 |