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 |