31,180€
2,50%
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 |
|---|---|---|---|---|---|---|
| 21.03.2023 | 30,98 | 31,00 | 30,68 | 30,80 | 1,25% | 48.741,00 |
| 20.03.2023 | 30,20 | 30,80 | 30,02 | 30,42 | 0,66% | 77.345,00 |
| 17.03.2023 | 31,12 | 31,42 | 30,22 | 30,22 | -3,02% | 114.866,00 |
| 16.03.2023 | 31,00 | 31,26 | 30,42 | 31,16 | 1,96% | 133.501,00 |
| 15.03.2023 | 31,12 | 31,24 | 30,46 | 30,56 | -1,80% | 91.911,00 |
| 14.03.2023 | 31,30 | 31,30 | 30,60 | 31,12 | 1,10% | 109.503,00 |
| 13.03.2023 | 31,14 | 31,26 | 30,44 | 30,78 | -1,16% | 131.245,00 |
| 10.03.2023 | 30,86 | 31,36 | 30,78 | 31,14 | -0,32% | 115.073,00 |
| 09.03.2023 | 30,54 | 31,38 | 30,52 | 31,24 | 2,29% | 129.355,00 |
| 08.03.2023 | 30,50 | 30,80 | 30,32 | 30,54 | -0,20% | 130.884,00 |
| 07.03.2023 | 31,00 | 31,66 | 30,60 | 30,60 | -1,29% | 249.353,00 |
| 06.03.2023 | 32,08 | 32,22 | 30,40 | 31,00 | -2,82% | 376.856,00 |
| 03.03.2023 | 36,48 | 36,50 | 31,04 | 31,90 | -11,93% | 988.314,00 |
| 02.03.2023 | 36,00 | 36,30 | 35,42 | 36,22 | 1,51% | 62.277,00 |
| 01.03.2023 | 35,78 | 35,90 | 35,38 | 35,68 | 0,34% | 41.553,00 |
| 28.02.2023 | 35,70 | 35,80 | 35,22 | 35,56 | -0,11% | 54.602,00 |
| 27.02.2023 | 34,96 | 35,62 | 34,92 | 35,60 | 1,71% | 49.118,00 |
| 24.02.2023 | 35,38 | 35,38 | 34,90 | 35,00 | -0,17% | 55.776,00 |
| 23.02.2023 | 34,92 | 35,38 | 34,52 | 35,06 | 0,81% | 40.909,00 |
| 22.02.2023 | 34,76 | 35,06 | 34,50 | 34,78 | 0,12% | 37.832,00 |
| 21.02.2023 | 35,70 | 35,70 | 34,58 | 34,74 | -3,07% | 39.610,00 |
| 20.02.2023 | 36,16 | 36,16 | 35,70 | 35,84 | -0,22% | 21.421,00 |
| 17.02.2023 | 36,20 | 36,36 | 35,82 | 35,92 | -2,18% | 41.300,00 |
| 16.02.2023 | 36,80 | 36,90 | 36,30 | 36,72 | 0,33% | 38.909,00 |
| 15.02.2023 | 36,34 | 36,60 | 36,10 | 36,60 | 0,99% | 21.405,00 |
| 14.02.2023 | 36,00 | 36,36 | 35,76 | 36,24 | 1,06% | 34.394,00 |
| 13.02.2023 | 36,00 | 36,12 | 35,76 | 35,86 | -0,28% | 40.893,00 |
| 10.02.2023 | 36,38 | 36,38 | 35,42 | 35,96 | -1,96% | 29.151,00 |
| 09.02.2023 | 37,30 | 37,30 | 36,56 | 36,68 | -1,13% | 50.347,00 |
| 08.02.2023 | 36,40 | 37,60 | 36,40 | 37,10 | 2,37% | 65.939,00 |
| 07.02.2023 | 37,16 | 37,38 | 36,16 | 36,24 | -2,11% | 88.021,00 |
| 06.02.2023 | 36,70 | 37,22 | 36,42 | 37,02 | 0,43% | 58.200,00 |
| 03.02.2023 | 36,12 | 36,98 | 35,84 | 36,86 | 1,26% | 57.578,00 |
| 02.02.2023 | 35,68 | 36,70 | 35,44 | 36,40 | 2,71% | 35.689,00 |
| 01.02.2023 | 35,16 | 35,72 | 34,84 | 35,44 | 0,51% | 61.840,00 |
| 31.01.2023 | 35,50 | 35,56 | 34,76 | 35,26 | -0,84% | 62.749,00 |
| 30.01.2023 | 35,42 | 36,00 | 35,08 | 35,56 | -1,44% | 36.757,00 |
| 27.01.2023 | 35,84 | 36,60 | 35,54 | 36,08 | 1,01% | 44.152,00 |
| 26.01.2023 | 36,10 | 36,30 | 35,40 | 35,72 | -0,67% | 42.542,00 |
| 25.01.2023 | 36,36 | 36,66 | 35,80 | 35,96 | -1,64% | 39.356,00 |
| 24.01.2023 | 36,46 | 36,82 | 36,26 | 36,56 | 0,66% | 24.896,00 |
| 23.01.2023 | 36,54 | 36,64 | 36,14 | 36,32 | -0,49% | 26.150,00 |
| 20.01.2023 | 36,30 | 36,56 | 35,82 | 36,50 | 0,77% | 54.159,00 |
| 19.01.2023 | 37,20 | 37,76 | 36,08 | 36,22 | -2,95% | 83.136,00 |
| 18.01.2023 | 37,30 | 37,62 | 36,82 | 37,32 | 0,05% | 33.235,00 |
| 17.01.2023 | 36,30 | 37,30 | 36,28 | 37,30 | 1,91% | 54.765,00 |
| 16.01.2023 | 35,60 | 36,60 | 35,38 | 36,60 | 3,98% | 58.780,00 |
| 13.01.2023 | 35,00 | 35,64 | 35,00 | 35,20 | 0,06% | 36.890,00 |
| 12.01.2023 | 35,62 | 35,80 | 34,74 | 35,18 | -1,90% | 88.572,00 |
| 11.01.2023 | 35,30 | 37,70 | 35,00 | 35,86 | 5,47% | 187.954,00 |
| 10.01.2023 | 34,08 | 34,70 | 33,90 | 34,00 | -0,82% | 60.161,00 |
| 09.01.2023 | 33,50 | 34,34 | 33,24 | 34,28 | 3,19% | 58.892,00 |
| 06.01.2023 | 32,68 | 33,30 | 32,46 | 33,22 | 1,47% | 25.901,00 |
| 05.01.2023 | 32,56 | 33,14 | 32,42 | 32,74 | 0,24% | 25.080,00 |
| 04.01.2023 | 32,70 | 32,86 | 32,38 | 32,66 | 0,86% | 23.221,00 |
| 03.01.2023 | 32,18 | 32,86 | 32,18 | 32,38 | 0,31% | 41.270,00 |
| 02.01.2023 | 32,48 | 32,60 | 31,76 | 32,28 | 1,38% | 20.774,00 |
| 30.12.2022 | 32,32 | 32,32 | 31,70 | 31,84 | -1,06% | 26.914,00 |
| 29.12.2022 | 31,80 | 32,18 | 31,60 | 32,18 | 0,19% | 36.214,00 |
| 28.12.2022 | 32,00 | 32,24 | 31,92 | 32,12 | -0,06% | 17.761,00 |
| 27.12.2022 | 32,24 | 32,66 | 32,00 | 32,14 | 0,12% | 20.215,00 |
| 23.12.2022 | 31,94 | 32,30 | 31,76 | 32,10 | 0,50% | 24.881,00 |
| 22.12.2022 | 32,00 | 32,44 | 31,66 | 31,94 | 0,63% | 59.439,00 |
| 21.12.2022 | 31,48 | 31,82 | 31,42 | 31,74 | 0,70% | 16.487,00 |
| 20.12.2022 | 31,36 | 31,74 | 31,08 | 31,52 | -0,57% | 27.925,00 |
| 19.12.2022 | 31,58 | 31,72 | 31,28 | 31,70 | 0,32% | 42.495,00 |
| 16.12.2022 | 32,06 | 32,06 | 31,24 | 31,60 | -1,13% | 69.191,00 |
| 15.12.2022 | 32,44 | 32,72 | 31,74 | 31,96 | -2,68% | 30.775,00 |
| 14.12.2022 | 32,60 | 33,02 | 32,24 | 32,84 | 0,74% | 34.454,00 |
| 13.12.2022 | 32,26 | 33,16 | 32,22 | 32,60 | 0,25% | 99.786,00 |
| 12.12.2022 | 33,50 | 33,50 | 32,52 | 32,52 | -3,21% | 63.616,00 |
| 09.12.2022 | 32,72 | 33,68 | 32,50 | 33,60 | 3,58% | 59.972,00 |
| 08.12.2022 | 32,96 | 33,12 | 32,44 | 32,44 | -1,16% | 38.316,00 |
| 07.12.2022 | 32,18 | 33,12 | 31,72 | 32,82 | 1,99% | 65.637,00 |
| 06.12.2022 | 33,38 | 33,38 | 31,76 | 32,18 | -2,43% | 55.177,00 |
| 05.12.2022 | 33,00 | 33,34 | 32,82 | 32,98 | -0,84% | 59.617,00 |
| 02.12.2022 | 32,78 | 33,40 | 32,50 | 33,26 | 0,48% | 78.304,00 |
| 01.12.2022 | 30,74 | 33,10 | 30,60 | 33,10 | 13,20% | 150.524,00 |
| 30.11.2022 | 29,00 | 29,66 | 29,00 | 29,24 | 0,76% | 74.915,00 |
| 29.11.2022 | 29,80 | 29,80 | 29,02 | 29,02 | -2,55% | 37.476,00 |
| 28.11.2022 | 29,64 | 30,06 | 29,62 | 29,78 | -1,06% | 33.037,00 |
| 25.11.2022 | 29,94 | 30,48 | 29,94 | 30,10 | -0,46% | 27.544,00 |
| 24.11.2022 | 29,56 | 30,34 | 29,04 | 30,24 | 2,37% | 33.386,00 |
| 23.11.2022 | 29,50 | 29,54 | 28,96 | 29,54 | 1,23% | 50.857,00 |
| 22.11.2022 | 28,80 | 29,34 | 28,76 | 29,18 | 0,34% | 32.134,00 |
| 21.11.2022 | 29,40 | 29,50 | 28,84 | 29,08 | -0,82% | 16.945,00 |
| 18.11.2022 | 29,34 | 29,36 | 28,26 | 29,32 | 1,88% | 53.273,00 |
| 17.11.2022 | 28,70 | 29,10 | 28,70 | 28,78 | 0,42% | 35.754,00 |
| 16.11.2022 | 29,44 | 29,44 | 28,06 | 28,66 | -1,44% | 59.588,00 |
| 15.11.2022 | 29,28 | 29,50 | 28,98 | 29,08 | -0,48% | 38.727,00 |
| 14.11.2022 | 29,94 | 29,96 | 28,80 | 29,22 | -0,68% | 47.554,00 |
| 11.11.2022 | 29,00 | 29,50 | 28,70 | 29,42 | 2,08% | 48.182,00 |
| 10.11.2022 | 27,98 | 28,92 | 27,28 | 28,82 | 4,12% | 39.443,00 |
| 09.11.2022 | 28,16 | 28,16 | 27,44 | 27,68 | -1,49% | 36.872,00 |
| 08.11.2022 | 26,90 | 28,10 | 26,90 | 28,10 | 2,93% | 32.239,00 |
| 07.11.2022 | 27,08 | 27,60 | 27,04 | 27,30 | 0,22% | 30.088,00 |
| 04.11.2022 | 26,44 | 27,52 | 26,44 | 27,24 | 2,71% | 70.910,00 |
| 03.11.2022 | 26,02 | 26,56 | 25,90 | 26,52 | -0,08% | 48.421,00 |
| 02.11.2022 | 27,10 | 27,16 | 26,46 | 26,54 | -0,75% | 91.000,00 |
| 01.11.2022 | 27,14 | 27,28 | 26,52 | 26,74 | -0,82% | 36.634,00 |