Corbion N.V.
[WKN: A1W60Y | ISIN: NL0010583399]
Aktienkurse
36,700€ 0,82%
Echtzeit-Aktienkurs Corbion N.V.
Bid: Ask:

Aktienkurse zur Corbion N.V. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
31.10.2022 26,84 27,30 26,54 26,96 1,20% 114.090,00
28.10.2022 26,50 26,72 26,06 26,64 -0,52% 57.129,00
27.10.2022 27,46 27,46 25,96 26,78 -0,22% 92.405,00
26.10.2022 26,34 26,84 26,34 26,84 1,98% 53.594,00
25.10.2022 25,56 26,32 25,34 26,32 4,20% 64.643,00
24.10.2022 25,48 25,66 25,02 25,26 -0,32% 135.890,00
21.10.2022 25,12 25,62 25,12 25,34 -0,71% 33.987,00
20.10.2022 25,36 25,76 25,12 25,52 0,39% 33.163,00
19.10.2022 25,00 25,62 24,96 25,42 0,63% 67.846,00
18.10.2022 24,70 25,54 24,68 25,26 2,43% 76.845,00
17.10.2022 24,50 24,82 24,08 24,66 0,57% 42.931,00
14.10.2022 25,00 25,08 24,44 24,52 -0,73% 44.489,00
13.10.2022 24,24 24,70 23,82 24,70 1,48% 74.909,00
12.10.2022 24,30 24,40 23,96 24,34 -0,08% 76.130,00
11.10.2022 24,60 24,60 23,80 24,36 -0,98% 83.883,00
10.10.2022 24,82 25,10 24,60 24,60 -0,49% 57.981,00
07.10.2022 24,84 25,26 24,60 24,72 -0,88% 109.539,00
06.10.2022 25,50 25,78 24,90 24,94 -2,20% 43.027,00
05.10.2022 26,04 26,04 25,20 25,50 -2,82% 55.478,00
04.10.2022 25,98 26,24 25,78 26,24 1,39% 94.243,00
03.10.2022 26,26 26,28 25,32 25,88 0,86% 54.287,00
30.09.2022 24,58 25,76 24,58 25,66 2,97% 82.134,00
29.09.2022 25,26 25,26 24,44 24,92 -2,20% 76.657,00
28.09.2022 25,12 25,56 24,64 25,48 0,16% 76.317,00
27.09.2022 25,12 25,78 25,12 25,44 1,27% 76.069,00
26.09.2022 25,52 25,70 25,06 25,12 -3,01% 81.119,00
23.09.2022 25,64 25,90 25,56 25,90 0,94% 58.907,00
22.09.2022 25,18 25,84 25,18 25,66 -0,62% 93.045,00
21.09.2022 25,04 25,84 24,64 25,82 2,70% 144.356,00
20.09.2022 26,40 26,58 25,14 25,14 -4,92% 128.656,00
19.09.2022 26,30 26,70 25,98 26,44 -0,23% 85.135,00
16.09.2022 27,04 27,14 26,30 26,50 -2,65% 135.760,00