Corbion N.V.
[WKN: A1W60Y | ISIN: NL0010583399]
Aktienkurse
20,040€ 1,06%
Echtzeit-Aktienkurs Corbion N.V.
Bid: Ask:

Aktienkurse zur Corbion N.V. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
24.11.2023 17,35 17,37 17,09 17,32 0,06% 52.825,00
23.11.2023 17,27 17,40 17,01 17,31 0,64% 99.406,00
22.11.2023 16,91 17,20 16,78 17,20 1,24% 113.321,00
21.11.2023 17,65 17,80 16,88 16,99 -4,07% 137.202,00
20.11.2023 17,80 18,04 17,62 17,71 -1,01% 73.259,00
17.11.2023 17,61 17,97 17,61 17,89 1,65% 61.684,00
16.11.2023 17,86 18,12 17,60 17,60 -1,95% 97.957,00
15.11.2023 18,12 18,30 17,81 17,95 -0,50% 80.412,00
14.11.2023 17,46 18,11 17,26 18,04 3,14% 86.316,00
13.11.2023 17,30 17,49 17,21 17,49 0,92% 60.967,00
10.11.2023 17,52 17,80 17,16 17,33 -1,87% 71.088,00
09.11.2023 17,59 17,92 17,56 17,66 0,34% 91.663,00
08.11.2023 17,17 17,76 16,93 17,60 2,44% 177.332,00
07.11.2023 17,06 17,31 17,01 17,18 0,06% 53.843,00