27,450€
-0,90%
Echtzeit-Aktienkurs Corebridge Financial Inc.
Bid:
Ask:
Aktienkurse zur Corebridge Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 27,75 | 27,95 | 27,35 | 27,50 | -0,72% | - |
| 30.07.2026 | 27,70 | 28,10 | 27,15 | 27,70 | 0,00% | - |
| 29.07.2026 | 28,30 | 28,50 | 27,55 | 27,70 | -2,29% | - |
| 28.07.2026 | 27,85 | 28,45 | 27,55 | 28,35 | 1,80% | - |
| 27.07.2026 | 27,45 | 28,10 | 27,35 | 27,85 | 1,27% | - |
| 24.07.2026 | 27,10 | 27,55 | 26,95 | 27,50 | 1,48% | - |
| 23.07.2026 | 27,65 | 27,85 | 26,95 | 27,10 | -2,17% | - |
| 22.07.2026 | 27,65 | 27,95 | 27,20 | 27,70 | 0,36% | - |
| 21.07.2026 | 27,35 | 27,65 | 27,25 | 27,60 | -0,18% | - |
| 20.07.2026 | 27,85 | 28,10 | 27,50 | 27,65 | -0,72% | - |
| 17.07.2026 | 27,85 | 28,25 | 27,30 | 27,85 | 0,54% | - |
| 16.07.2026 | 27,80 | 28,20 | 27,60 | 27,70 | 0,00% | - |
| 15.07.2026 | 26,80 | 27,85 | 26,60 | 27,70 | 3,17% | - |
| 14.07.2026 | 27,05 | 27,10 | 26,70 | 26,85 | -0,37% | - |
| 13.07.2026 | 26,80 | 27,00 | 26,65 | 26,95 | 0,94% | - |
| 10.07.2026 | 26,50 | 27,05 | 26,45 | 26,70 | 0,56% | - |
| 09.07.2026 | 26,10 | 26,85 | 26,00 | 26,55 | 1,92% | - |
| 08.07.2026 | 26,80 | 26,90 | 25,95 | 26,05 | -3,52% | - |
| 07.07.2026 | 26,95 | 27,35 | 26,85 | 27,00 | 0,37% | - |
| 06.07.2026 | 26,05 | 27,05 | 26,05 | 26,90 | 3,26% | - |
| 03.07.2026 | 26,00 | 26,05 | 26,00 | 26,05 | 1,76% | - |
| 02.07.2026 | 25,20 | 25,85 | 25,10 | 25,60 | 0,59% | - |
| 01.07.2026 | 25,10 | 25,45 | 24,85 | 25,45 | 2,21% | - |
| 30.06.2026 | 25,30 | 25,40 | 24,75 | 24,90 | -0,80% | - |
| 29.06.2026 | 25,10 | 25,50 | 24,95 | 25,10 | -0,20% | - |
| 26.06.2026 | 24,70 | 25,55 | 24,50 | 25,15 | 2,65% | - |
| 25.06.2026 | 24,60 | 25,35 | 24,45 | 24,50 | -0,41% | - |
| 24.06.2026 | 25,40 | 25,65 | 24,35 | 24,60 | -2,96% | 3.200,00 |
| 23.06.2026 | 25,50 | 25,50 | 25,05 | 25,35 | -0,39% | - |
| 22.06.2026 | 25,45 | 25,85 | 25,35 | 25,45 | 0,20% | - |
| 19.06.2026 | 25,50 | 25,50 | 25,40 | 25,40 | -0,59% | - |
| 18.06.2026 | 25,50 | 25,90 | 25,35 | 25,55 | 0,39% | - |
| 17.06.2026 | 25,20 | 25,95 | 24,95 | 25,45 | 1,19% | - |
| 16.06.2026 | 25,20 | 25,75 | 25,05 | 25,15 | 0,80% | - |
| 15.06.2026 | 24,70 | 24,95 | 24,70 | 24,95 | 0,40% | - |
| 12.06.2026 | 24,85 | 24,95 | 24,45 | 24,85 | 2,47% | - |
| 11.06.2026 | 23,55 | 24,35 | 23,50 | 24,25 | 1,89% | - |
| 10.06.2026 | 23,90 | 24,15 | 23,55 | 23,80 | -0,42% | - |
| 09.06.2026 | 23,50 | 24,05 | 23,25 | 23,90 | 1,92% | - |
| 08.06.2026 | 23,30 | 23,55 | 23,15 | 23,45 | 0,64% | - |
| 05.06.2026 | 22,75 | 23,35 | 22,55 | 23,30 | 3,10% | - |
| 04.06.2026 | 22,35 | 23,15 | 22,25 | 22,60 | 1,57% | - |
| 03.06.2026 | 23,30 | 23,30 | 22,05 | 22,25 | -4,30% | - |
| 02.06.2026 | 22,80 | 23,45 | 22,70 | 23,25 | 1,75% | - |
| 01.06.2026 | 23,20 | 23,35 | 22,80 | 22,85 | -1,30% | - |
| 29.05.2026 | 22,85 | 23,55 | 22,75 | 23,15 | 1,31% | - |
| 28.05.2026 | 23,20 | 23,20 | 22,65 | 22,85 | -0,44% | - |
| 27.05.2026 | 23,50 | 23,85 | 22,95 | 22,95 | -2,55% | - |
| 26.05.2026 | 23,85 | 24,00 | 23,25 | 23,55 | -1,46% | - |
| 25.05.2026 | 23,80 | 23,90 | 23,80 | 23,90 | -0,21% | - |
| 22.05.2026 | 23,80 | 24,25 | 23,80 | 23,95 | 0,84% | - |
| 21.05.2026 | 23,70 | 24,05 | 23,40 | 23,75 | 0,42% | - |
| 20.05.2026 | 23,05 | 23,75 | 22,65 | 23,65 | 2,60% | - |
| 19.05.2026 | 23,70 | 23,70 | 23,05 | 23,05 | -2,12% | - |
| 18.05.2026 | 23,70 | 23,95 | 23,40 | 23,55 | -0,84% | - |
| 15.05.2026 | 23,80 | 23,95 | 23,35 | 23,75 | 0,42% | - |
| 14.05.2026 | 22,55 | 23,95 | 22,50 | 23,65 | 4,88% | - |
| 13.05.2026 | 22,40 | 22,85 | 22,00 | 22,55 | 1,35% | - |
| 12.05.2026 | 22,35 | 22,40 | 21,55 | 22,25 | -0,45% | - |
| 11.05.2026 | 23,20 | 23,35 | 22,25 | 22,35 | -3,46% | - |
| 08.05.2026 | 23,40 | 23,65 | 23,05 | 23,15 | -0,86% | 7.130,00 |
| 07.05.2026 | 23,90 | 24,05 | 23,25 | 23,35 | -1,89% | - |
| 06.05.2026 | 23,60 | 24,25 | 23,50 | 23,80 | -2,26% | - |
| 05.05.2026 | 23,15 | 24,60 | 23,00 | 24,35 | 5,64% | - |
| 04.05.2026 | 23,50 | 23,55 | 23,05 | 23,05 | -1,71% | - |
| 30.04.2026 | 23,10 | 23,85 | 22,80 | 23,45 | 1,08% | - |
| 29.04.2026 | 23,10 | 23,35 | 22,90 | 23,20 | 0,65% | - |
| 28.04.2026 | 22,80 | 23,20 | 22,70 | 23,05 | 1,32% | - |
| 27.04.2026 | 22,50 | 22,95 | 22,25 | 22,75 | 1,34% | - |
| 24.04.2026 | 22,75 | 22,75 | 22,35 | 22,45 | -1,32% | - |
| 23.04.2026 | 22,75 | 22,80 | 22,35 | 22,75 | 0,66% | - |
| 22.04.2026 | 22,35 | 22,75 | 22,15 | 22,60 | -0,22% | - |
| 21.04.2026 | 22,80 | 23,05 | 22,45 | 22,65 | -0,44% | - |
| 20.04.2026 | 22,75 | 22,95 | 22,05 | 22,75 | 0,44% | - |
| 17.04.2026 | 22,80 | 23,55 | 22,65 | 22,65 | -0,66% | - |
| 16.04.2026 | 22,80 | 23,35 | 22,65 | 22,80 | 0,22% | - |
| 15.04.2026 | 21,75 | 22,95 | 21,75 | 22,75 | 5,08% | - |
| 14.04.2026 | 21,20 | 21,85 | 21,15 | 21,65 | 1,88% | - |
| 13.04.2026 | 20,95 | 21,25 | 20,45 | 21,25 | 2,16% | 490,00 |
| 10.04.2026 | 21,20 | 21,25 | 20,75 | 20,80 | -1,89% | - |
| 09.04.2026 | 21,35 | 21,55 | 20,85 | 21,20 | -0,70% | - |
| 08.04.2026 | 21,60 | 22,05 | 21,15 | 21,35 | 2,40% | - |
| 07.04.2026 | 21,25 | 21,30 | 20,85 | 20,85 | 0,00% | - |
| 02.04.2026 | 20,75 | 20,85 | 19,85 | 20,85 | 0,00% | 44.800,00 |
| 01.04.2026 | 20,65 | 21,25 | 20,55 | 20,85 | 0,97% | - |
| 31.03.2026 | 19,83 | 20,75 | 19,73 | 20,65 | 4,03% | - |
| 30.03.2026 | 19,38 | 20,15 | 19,38 | 19,85 | 2,58% | - |
| 27.03.2026 | 21,15 | 21,30 | 19,30 | 19,35 | -8,51% | - |
| 26.03.2026 | 21,05 | 21,70 | 20,25 | 21,15 | 1,20% | - |
| 25.03.2026 | 20,25 | 20,95 | 20,25 | 20,90 | 3,21% | 6.489,00 |
| 24.03.2026 | 20,45 | 20,55 | 20,00 | 20,25 | -0,98% | - |
| 23.03.2026 | 20,15 | 20,95 | 19,85 | 20,45 | 2,63% | 48.490,00 |
| 20.03.2026 | 20,15 | 20,55 | 19,88 | 19,93 | -1,12% | - |
| 19.03.2026 | 20,85 | 20,85 | 19,98 | 20,15 | -3,36% | - |
| 18.03.2026 | 20,95 | 21,15 | 20,75 | 20,85 | -0,48% | 75.803,00 |
| 17.03.2026 | 20,35 | 21,05 | 20,25 | 20,95 | 1,95% | - |
| 16.03.2026 | 20,55 | 20,95 | 20,45 | 20,55 | 0,00% | - |
| 13.03.2026 | 19,85 | 20,75 | 19,85 | 20,55 | 3,66% | - |
| 12.03.2026 | 20,55 | 20,70 | 19,38 | 19,83 | -3,53% | - |
| 11.03.2026 | 21,15 | 21,25 | 20,15 | 20,55 | -2,84% | - |