27,700€
-2,46%
Echtzeit-Aktienkurs Corebridge Financial Inc.
Bid:
Ask:
Aktienkurse zur Corebridge Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 28,40 | 28,70 | 27,65 | 27,75 | -2,80% | - |
| 12.06.2025 | 28,30 | 28,55 | 27,75 | 28,55 | 0,35% | - |
| 11.06.2025 | 28,80 | 29,05 | 28,35 | 28,45 | -1,73% | - |
| 10.06.2025 | 28,90 | 29,25 | 28,70 | 28,95 | -0,52% | - |
| 09.06.2025 | 28,90 | 29,45 | 28,90 | 29,10 | -0,51% | - |
| 06.06.2025 | 28,40 | 29,35 | 28,40 | 29,25 | 2,09% | - |
| 05.06.2025 | 28,55 | 28,85 | 28,15 | 28,65 | 0,35% | - |
| 04.06.2025 | 28,80 | 29,35 | 28,55 | 28,55 | -1,38% | - |
| 03.06.2025 | 28,30 | 29,05 | 28,30 | 28,95 | 1,76% | - |
| 02.06.2025 | 28,40 | 28,65 | 27,95 | 28,45 | -1,04% | - |
| 30.05.2025 | 28,75 | 28,85 | 28,45 | 28,75 | -0,17% | 600,00 |
| 29.05.2025 | 28,20 | 28,95 | 28,20 | 28,80 | 0,52% | - |
| 28.05.2025 | 28,80 | 29,00 | 28,55 | 28,65 | -0,35% | - |
| 27.05.2025 | 27,85 | 28,75 | 27,85 | 28,75 | 3,05% | - |
| 26.05.2025 | 27,80 | 27,90 | 27,80 | 27,90 | -0,18% | - |
| 23.05.2025 | 27,95 | 28,05 | 27,40 | 27,95 | -0,36% | - |
| 22.05.2025 | 27,80 | 28,45 | 27,75 | 28,05 | 0,00% | - |
| 21.05.2025 | 28,80 | 29,10 | 28,05 | 28,05 | -3,77% | - |
| 20.05.2025 | 29,25 | 29,75 | 29,10 | 29,15 | -0,34% | - |
| 19.05.2025 | 29,30 | 29,35 | 28,65 | 29,25 | -0,34% | - |
| 16.05.2025 | 28,80 | 29,45 | 28,65 | 29,35 | 1,38% | - |
| 15.05.2025 | 28,70 | 28,95 | 28,35 | 28,95 | -0,34% | - |
| 14.05.2025 | 28,85 | 29,05 | 28,00 | 29,05 | -1,02% | - |
| 13.05.2025 | 29,30 | 29,75 | 29,20 | 29,35 | 0,00% | - |
| 12.05.2025 | 27,75 | 29,75 | 27,75 | 29,35 | 6,15% | - |
| 09.05.2025 | 27,60 | 28,00 | 27,45 | 27,65 | -0,72% | - |
| 08.05.2025 | 27,50 | 28,45 | 27,50 | 27,85 | 0,36% | - |
| 07.05.2025 | 27,55 | 27,95 | 27,35 | 27,75 | 0,54% | - |
| 06.05.2025 | 26,80 | 28,25 | 26,65 | 27,60 | 2,41% | - |
| 05.05.2025 | 26,80 | 27,35 | 26,65 | 26,95 | -0,74% | - |
| 02.05.2025 | 26,50 | 27,25 | 24,70 | 27,15 | 3,82% | - |
| 30.04.2025 | 26,65 | 26,70 | 25,45 | 26,15 | -1,88% | - |
| 29.04.2025 | 26,30 | 26,80 | 25,75 | 26,65 | 1,91% | - |
| 28.04.2025 | 25,95 | 26,70 | 25,35 | 26,15 | 0,77% | - |
| 25.04.2025 | 25,80 | 26,30 | 25,55 | 25,95 | 0,00% | - |
| 24.04.2025 | 25,60 | 26,15 | 25,40 | 25,95 | 1,17% | - |
| 23.04.2025 | 25,05 | 26,45 | 24,85 | 25,65 | 4,06% | - |
| 22.04.2025 | 23,40 | 24,75 | 23,40 | 24,65 | 1,23% | - |
| 17.04.2025 | 24,00 | 24,75 | 23,95 | 24,35 | 1,67% | - |
| 16.04.2025 | 24,40 | 24,90 | 23,65 | 23,95 | -2,84% | - |
| 15.04.2025 | 24,10 | 25,05 | 24,00 | 24,65 | 2,49% | 62,00 |
| 14.04.2025 | 23,45 | 24,55 | 23,35 | 24,05 | 2,12% | - |
| 11.04.2025 | 23,65 | 24,00 | 22,35 | 23,55 | -0,84% | - |
| 10.04.2025 | 26,10 | 26,30 | 23,15 | 23,75 | -9,87% | - |
| 09.04.2025 | 23,00 | 26,80 | 22,25 | 26,35 | 13,82% | - |
| 08.04.2025 | 23,45 | 25,15 | 22,85 | 23,15 | -0,86% | - |
| 07.04.2025 | 23,15 | 24,20 | 21,60 | 23,35 | -0,64% | - |
| 04.04.2025 | 25,80 | 26,10 | 22,50 | 23,50 | -9,27% | - |
| 03.04.2025 | 29,00 | 29,00 | 25,90 | 25,90 | -11,60% | - |
| 02.04.2025 | 29,20 | 29,50 | 27,90 | 29,30 | 0,00% | - |
| 01.04.2025 | 29,00 | 29,30 | 28,70 | 29,30 | 0,69% | - |
| 31.03.2025 | 28,80 | 29,40 | 28,30 | 29,10 | -3,32% | - |
| 28.03.2025 | 29,80 | 30,30 | 28,70 | 30,10 | -1,63% | - |
| 27.03.2025 | 30,50 | 30,60 | 29,60 | 30,60 | -1,92% | - |
| 26.03.2025 | 30,70 | 31,40 | 30,30 | 31,20 | 0,32% | - |
| 25.03.2025 | 30,60 | 31,30 | 30,50 | 31,10 | 2,30% | - |
| 24.03.2025 | 29,90 | 30,80 | 29,40 | 30,40 | 2,70% | - |
| 21.03.2025 | 29,90 | 30,10 | 29,20 | 29,60 | 0,34% | - |
| 20.03.2025 | 29,80 | 30,50 | 29,50 | 29,50 | 1,03% | - |
| 19.03.2025 | 29,30 | 30,10 | 29,20 | 29,20 | -0,34% | - |
| 18.03.2025 | 29,90 | 30,20 | 29,30 | 29,30 | 6,16% | - |
| 17.03.2025 | 28,80 | 30,10 | 27,60 | 27,60 | -7,38% | - |
| 14.03.2025 | 28,10 | 29,80 | 27,90 | 29,80 | 6,43% | - |
| 13.03.2025 | 29,00 | 29,40 | 28,00 | 28,00 | -3,78% | - |
| 12.03.2025 | 28,40 | 29,30 | 28,30 | 29,10 | 0,34% | - |
| 11.03.2025 | 28,00 | 29,00 | 27,90 | 29,00 | 7,81% | - |
| 10.03.2025 | 29,60 | 29,60 | 26,90 | 26,90 | -9,12% | - |
| 07.03.2025 | 29,60 | 29,70 | 28,20 | 29,60 | -0,34% | - |
| 06.03.2025 | 30,80 | 30,80 | 29,50 | 29,70 | -3,26% | - |
| 05.03.2025 | 30,00 | 31,20 | 29,80 | 30,70 | 1,32% | - |
| 04.03.2025 | 32,40 | 32,60 | 30,20 | 30,30 | -7,34% | - |
| 03.03.2025 | 33,00 | 33,60 | 32,30 | 32,70 | -2,39% | - |
| 28.02.2025 | 32,00 | 33,50 | 32,00 | 33,50 | 4,36% | - |
| 27.02.2025 | 31,40 | 32,90 | 31,40 | 32,10 | 2,23% | - |
| 26.02.2025 | 31,00 | 31,90 | 30,50 | 31,40 | 1,62% | - |
| 25.02.2025 | 31,20 | 31,30 | 30,40 | 30,90 | -0,64% | - |
| 24.02.2025 | 31,10 | 31,90 | 31,10 | 31,10 | -0,64% | - |
| 21.02.2025 | 31,90 | 32,40 | 30,70 | 31,30 | -1,88% | - |
| 20.02.2025 | 32,00 | 32,50 | 31,50 | 31,90 | -0,93% | - |
| 19.02.2025 | 32,40 | 32,50 | 31,70 | 32,20 | -0,62% | - |
| 18.02.2025 | 31,70 | 32,50 | 31,70 | 32,40 | 2,53% | - |
| 17.02.2025 | 31,60 | 31,70 | 31,60 | 31,60 | -0,32% | - |
| 14.02.2025 | 30,60 | 31,90 | 30,40 | 31,70 | 3,59% | - |
| 13.02.2025 | 31,20 | 32,60 | 29,50 | 30,60 | -3,16% | - |
| 12.02.2025 | 31,80 | 32,20 | 31,30 | 31,60 | -1,25% | - |
| 11.02.2025 | 32,20 | 32,30 | 31,70 | 32,00 | -0,31% | - |
| 10.02.2025 | 32,40 | 32,90 | 32,10 | 32,10 | -0,93% | 200,00 |
| 07.02.2025 | 32,00 | 32,70 | 31,90 | 32,40 | 1,57% | - |
| 06.02.2025 | 31,80 | 32,50 | 31,80 | 31,90 | 0,00% | - |
| 05.02.2025 | 31,50 | 32,00 | 31,40 | 31,90 | 1,27% | 500,00 |
| 04.02.2025 | 31,80 | 32,10 | 31,50 | 31,50 | -0,94% | - |
| 03.02.2025 | 32,80 | 33,00 | 31,40 | 31,80 | -2,15% | - |
| 31.01.2025 | 32,80 | 33,30 | 32,30 | 32,50 | -0,61% | - |
| 30.01.2025 | 32,60 | 33,40 | 32,50 | 32,70 | 0,00% | - |
| 29.01.2025 | 31,40 | 32,90 | 31,40 | 32,70 | 3,81% | - |
| 28.01.2025 | 31,20 | 32,30 | 31,20 | 31,50 | 0,64% | - |
| 27.01.2025 | 31,60 | 31,80 | 30,90 | 31,30 | -1,26% | - |
| 24.01.2025 | 31,20 | 31,70 | 31,00 | 31,70 | 1,28% | - |
| 23.01.2025 | 31,00 | 31,70 | 30,80 | 31,30 | 0,97% | - |
| 22.01.2025 | 31,20 | 31,30 | 30,90 | 31,00 | -0,32% | - |