20,320€
-3,51%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,77 | 21,06 | 20,33 | 20,36 | -3,32% | - |
| 28.05.2026 | 20,76 | 21,18 | 20,62 | 21,06 | 1,45% | 121.475,00 |
| 27.05.2026 | 20,46 | 21,10 | 20,46 | 20,76 | 1,96% | 231.097,00 |
| 26.05.2026 | 20,22 | 20,42 | 20,08 | 20,36 | 0,39% | 157.160,00 |
| 25.05.2026 | 19,85 | 20,46 | 19,78 | 20,28 | 2,89% | 177.616,00 |
| 22.05.2026 | 19,24 | 19,86 | 19,24 | 19,71 | 2,60% | 197.708,00 |
| 21.05.2026 | 18,82 | 19,21 | 18,82 | 19,21 | 2,07% | 104.254,00 |
| 20.05.2026 | 18,83 | 19,05 | 18,70 | 18,82 | -0,48% | 112.969,00 |
| 19.05.2026 | 18,63 | 18,91 | 18,50 | 18,91 | 1,72% | 122.576,00 |
| 18.05.2026 | 18,55 | 18,77 | 18,30 | 18,59 | -0,05% | 104.732,00 |
| 15.05.2026 | 18,49 | 18,68 | 18,45 | 18,60 | -4,76% | 135.866,00 |
| 14.05.2026 | 19,26 | 19,67 | 19,26 | 19,53 | 1,40% | 166.416,00 |
| 13.05.2026 | 19,10 | 19,49 | 19,10 | 19,26 | 1,00% | 122.928,00 |
| 12.05.2026 | 18,93 | 19,17 | 18,93 | 19,07 | 0,47% | 81.147,00 |
| 11.05.2026 | 18,96 | 19,20 | 18,90 | 18,98 | 0,21% | 113.391,00 |
| 08.05.2026 | 18,94 | 19,23 | 18,92 | 18,94 | -0,42% | 90.666,00 |
| 07.05.2026 | 19,20 | 19,39 | 19,02 | 19,02 | -1,04% | 116.765,00 |
| 06.05.2026 | 19,10 | 19,44 | 19,01 | 19,22 | 1,37% | 117.408,00 |
| 05.05.2026 | 19,00 | 19,22 | 18,94 | 18,96 | -0,16% | 87.386,00 |
| 04.05.2026 | 19,21 | 19,34 | 18,95 | 18,99 | -0,05% | 169.891,00 |
| 30.04.2026 | 18,73 | 19,05 | 18,71 | 19,00 | 1,01% | 108.029,00 |
| 29.04.2026 | 18,84 | 18,99 | 18,76 | 18,81 | 0,32% | 85.936,00 |
| 28.04.2026 | 18,69 | 18,92 | 18,58 | 18,75 | 0,54% | 119.397,00 |
| 27.04.2026 | 18,45 | 18,69 | 18,33 | 18,65 | 0,87% | 169.272,00 |
| 24.04.2026 | 17,70 | 18,60 | 17,70 | 18,49 | 3,76% | 296.081,00 |
| 23.04.2026 | 17,82 | 17,86 | 17,65 | 17,82 | -0,72% | 188.895,00 |
| 22.04.2026 | 17,68 | 18,22 | 17,26 | 17,95 | -6,02% | 689.280,00 |
| 21.04.2026 | 19,26 | 19,50 | 19,05 | 19,10 | -0,31% | 93.903,00 |
| 20.04.2026 | 19,27 | 19,28 | 19,05 | 19,16 | -0,57% | 52.223,00 |
| 17.04.2026 | 18,94 | 19,27 | 18,92 | 19,27 | 1,80% | 89.837,00 |
| 16.04.2026 | 19,00 | 19,03 | 18,81 | 18,93 | 0,48% | 40.276,00 |
| 15.04.2026 | 19,04 | 19,04 | 18,75 | 18,84 | -0,79% | 41.131,00 |
| 14.04.2026 | 18,86 | 19,12 | 18,86 | 18,99 | 0,58% | 55.453,00 |
| 13.04.2026 | 19,04 | 19,04 | 18,75 | 18,88 | -1,20% | 66.562,00 |
| 10.04.2026 | 19,04 | 19,25 | 18,85 | 19,11 | 0,79% | 56.170,00 |
| 09.04.2026 | 18,80 | 19,03 | 18,80 | 18,96 | -0,16% | 63.749,00 |
| 08.04.2026 | 19,24 | 19,25 | 18,90 | 18,99 | 1,55% | 96.869,00 |
| 07.04.2026 | 18,80 | 19,08 | 18,59 | 18,70 | -0,05% | 65.476,00 |
| 02.04.2026 | 18,83 | 18,92 | 18,28 | 18,71 | -1,58% | 183.613,00 |
| 01.04.2026 | 19,00 | 19,09 | 18,87 | 19,01 | 1,33% | 97.273,00 |
| 31.03.2026 | 18,51 | 19,03 | 18,51 | 18,76 | 1,68% | 122.446,00 |
| 30.03.2026 | 18,59 | 18,60 | 17,97 | 18,45 | -0,86% | 157.733,00 |
| 27.03.2026 | 18,47 | 18,75 | 18,03 | 18,61 | -3,02% | 221.548,00 |
| 26.03.2026 | 18,70 | 19,34 | 18,68 | 19,19 | 2,18% | 73.433,00 |
| 25.03.2026 | 18,50 | 18,89 | 18,46 | 18,78 | 2,40% | 108.965,00 |
| 24.03.2026 | 18,20 | 18,46 | 17,99 | 18,34 | 1,55% | 87.992,00 |
| 23.03.2026 | 17,52 | 18,40 | 17,40 | 18,06 | 0,89% | 219.836,00 |
| 20.03.2026 | 18,29 | 18,31 | 17,90 | 17,90 | -1,10% | 181.816,00 |
| 19.03.2026 | 18,20 | 18,50 | 18,02 | 18,10 | -3,77% | 139.516,00 |
| 18.03.2026 | 19,02 | 19,10 | 18,70 | 18,81 | -0,90% | 111.614,00 |
| 17.03.2026 | 18,88 | 19,02 | 18,75 | 18,98 | -0,05% | 62.743,00 |
| 16.03.2026 | 19,16 | 19,26 | 18,92 | 18,99 | -0,58% | 77.008,00 |
| 13.03.2026 | 19,08 | 19,18 | 18,93 | 19,10 | -0,57% | 97.062,00 |
| 12.03.2026 | 18,79 | 19,28 | 18,75 | 19,21 | 2,13% | 132.200,00 |
| 11.03.2026 | 18,97 | 19,09 | 18,62 | 18,81 | -1,00% | 86.738,00 |
| 10.03.2026 | 19,20 | 19,40 | 19,00 | 19,00 | 0,69% | 138.311,00 |
| 09.03.2026 | 18,50 | 19,05 | 18,31 | 18,87 | 0,11% | 105.547,00 |
| 06.03.2026 | 19,05 | 19,18 | 18,68 | 18,85 | -0,84% | 123.165,00 |
| 05.03.2026 | 18,89 | 19,24 | 18,67 | 19,01 | 0,48% | 138.100,00 |
| 04.03.2026 | 18,45 | 19,00 | 18,18 | 18,92 | 2,33% | 144.100,00 |
| 03.03.2026 | 18,74 | 18,79 | 18,24 | 18,49 | -3,24% | 232.790,00 |
| 02.03.2026 | 18,97 | 19,12 | 18,74 | 19,11 | -1,85% | 195.150,00 |
| 27.02.2026 | 19,80 | 20,13 | 19,24 | 19,47 | -5,02% | 480.021,00 |
| 26.02.2026 | 20,30 | 21,12 | 19,61 | 20,50 | -1,06% | 268.954,00 |
| 25.02.2026 | 20,78 | 20,78 | 20,41 | 20,72 | -0,29% | 90.484,00 |
| 24.02.2026 | 20,70 | 21,08 | 20,70 | 20,78 | 0,97% | 67.772,00 |
| 23.02.2026 | 20,88 | 20,88 | 20,38 | 20,58 | -1,34% | 107.674,00 |
| 20.02.2026 | 20,92 | 21,02 | 20,68 | 20,86 | -0,19% | 77.541,00 |
| 19.02.2026 | 20,96 | 21,06 | 20,78 | 20,90 | -0,48% | 71.651,00 |
| 18.02.2026 | 20,98 | 21,06 | 20,70 | 21,00 | 0,10% | 130.152,00 |
| 17.02.2026 | 21,26 | 21,26 | 20,88 | 20,98 | -1,41% | 84.268,00 |
| 16.02.2026 | 21,24 | 21,46 | 21,04 | 21,28 | -0,19% | 77.087,00 |
| 13.02.2026 | 21,28 | 21,46 | 20,92 | 21,32 | 0,00% | 141.114,00 |
| 12.02.2026 | 21,56 | 21,56 | 21,16 | 21,32 | -0,84% | 242.687,00 |
| 11.02.2026 | 21,46 | 21,64 | 21,30 | 21,50 | 0,66% | 109.068,00 |
| 10.02.2026 | 21,14 | 21,38 | 21,14 | 21,36 | 1,33% | 90.592,00 |
| 09.02.2026 | 21,10 | 21,14 | 20,92 | 21,08 | 0,29% | 56.551,00 |
| 06.02.2026 | 20,70 | 21,16 | 20,56 | 21,02 | 1,35% | 94.187,00 |
| 05.02.2026 | 20,80 | 21,06 | 20,68 | 20,74 | -0,77% | 89.184,00 |
| 04.02.2026 | 20,30 | 21,18 | 20,30 | 20,90 | 2,55% | 380.892,00 |
| 03.02.2026 | 20,60 | 20,86 | 20,20 | 20,38 | -0,49% | 138.241,00 |
| 02.02.2026 | 20,36 | 20,52 | 20,10 | 20,48 | 1,19% | 136.426,00 |
| 30.01.2026 | 19,86 | 20,34 | 19,71 | 20,24 | 1,35% | 123.640,00 |
| 29.01.2026 | 20,02 | 20,20 | 19,82 | 19,97 | 0,05% | 76.429,00 |
| 28.01.2026 | 20,12 | 20,12 | 19,84 | 19,96 | -0,50% | 73.852,00 |
| 27.01.2026 | 20,00 | 20,14 | 19,91 | 20,06 | 0,75% | 149.129,00 |
| 26.01.2026 | 19,70 | 20,02 | 19,54 | 19,91 | 1,27% | 148.173,00 |
| 23.01.2026 | 19,67 | 19,70 | 19,46 | 19,66 | -0,25% | 52.591,00 |
| 22.01.2026 | 19,72 | 19,92 | 19,64 | 19,71 | 1,49% | 140.156,00 |
| 21.01.2026 | 19,14 | 19,46 | 19,06 | 19,42 | 1,94% | 103.897,00 |
| 20.01.2026 | 19,17 | 19,41 | 18,77 | 19,05 | -0,88% | 115.675,00 |
| 19.01.2026 | 19,14 | 19,29 | 19,00 | 19,22 | -1,03% | 113.954,00 |
| 16.01.2026 | 19,50 | 19,56 | 19,27 | 19,42 | -0,05% | 103.481,00 |
| 15.01.2026 | 19,50 | 19,59 | 19,28 | 19,43 | -0,56% | 107.019,00 |
| 14.01.2026 | 19,70 | 19,79 | 19,23 | 19,54 | -1,01% | 99.608,00 |
| 13.01.2026 | 19,19 | 19,74 | 19,18 | 19,74 | 2,97% | 206.212,00 |
| 12.01.2026 | 18,97 | 19,41 | 18,97 | 19,17 | 2,02% | 216.865,00 |
| 09.01.2026 | 18,50 | 18,79 | 18,42 | 18,79 | 1,90% | 135.803,00 |
| 08.01.2026 | 18,50 | 18,50 | 18,24 | 18,44 | -0,43% | 77.036,00 |
| 07.01.2026 | 18,63 | 18,81 | 18,42 | 18,52 | -0,59% | 91.115,00 |