23,450€
-0,21%
Echtzeit-Aktienkurs Corebridge Financial Inc.
Bid:
Ask:
Aktienkurse zur Corebridge Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 21,75 | 21,80 | 21,05 | 21,15 | -2,53% | - |
| 09.03.2026 | 21,95 | 22,05 | 21,00 | 21,70 | -0,91% | - |
| 06.03.2026 | 22,55 | 22,65 | 21,25 | 21,90 | -2,88% | - |
| 05.03.2026 | 22,80 | 23,10 | 22,35 | 22,55 | -0,88% | - |
| 04.03.2026 | 21,60 | 22,75 | 21,55 | 22,75 | 5,57% | - |
| 03.03.2026 | 22,25 | 22,35 | 20,95 | 21,55 | -2,93% | - |
| 02.03.2026 | 22,05 | 22,35 | 21,35 | 22,20 | 1,60% | - |
| 27.02.2026 | 23,60 | 23,65 | 21,75 | 21,85 | -7,61% | - |
| 26.02.2026 | 23,30 | 23,95 | 23,25 | 23,65 | 1,72% | - |
| 25.02.2026 | 23,30 | 23,70 | 23,15 | 23,25 | -0,43% | - |
| 24.02.2026 | 23,15 | 23,65 | 22,85 | 23,35 | 0,86% | - |
| 23.02.2026 | 25,00 | 25,40 | 22,95 | 23,15 | -7,95% | - |
| 20.02.2026 | 25,60 | 25,70 | 24,95 | 25,15 | -1,57% | - |
| 19.02.2026 | 26,30 | 26,45 | 25,45 | 25,55 | -3,04% | - |
| 18.02.2026 | 26,10 | 26,45 | 26,10 | 26,35 | 1,15% | - |
| 17.02.2026 | 26,25 | 26,95 | 26,05 | 26,05 | -0,57% | - |
| 16.02.2026 | 26,20 | 26,25 | 26,20 | 26,20 | 0,19% | - |
| 13.02.2026 | 25,65 | 26,55 | 25,45 | 26,15 | 2,15% | - |
| 12.02.2026 | 26,20 | 27,00 | 25,35 | 25,60 | -2,85% | - |
| 11.02.2026 | 26,40 | 26,70 | 25,65 | 26,35 | -0,38% | - |
| 10.02.2026 | 26,70 | 26,80 | 25,50 | 26,45 | 0,95% | 3.300,00 |
| 09.02.2026 | 26,30 | 26,55 | 26,05 | 26,20 | -0,38% | - |
| 06.02.2026 | 25,25 | 26,55 | 25,20 | 26,30 | 4,16% | - |
| 05.02.2026 | 26,45 | 26,65 | 25,15 | 25,25 | -4,54% | - |
| 04.02.2026 | 25,45 | 26,55 | 25,40 | 26,45 | 4,13% | - |
| 03.02.2026 | 26,40 | 26,65 | 25,35 | 25,40 | -3,61% | - |
| 02.02.2026 | 26,00 | 26,45 | 25,90 | 26,35 | 1,54% | - |
| 30.01.2026 | 26,05 | 26,15 | 25,65 | 25,95 | 1,57% | - |
| 29.01.2026 | 25,30 | 25,85 | 25,30 | 25,55 | 0,00% | - |
| 28.01.2026 | 25,20 | 25,65 | 25,10 | 25,55 | 1,79% | - |
| 27.01.2026 | 25,60 | 25,75 | 25,00 | 25,10 | -1,76% | - |
| 26.01.2026 | 25,35 | 25,65 | 25,15 | 25,55 | 0,79% | - |
| 23.01.2026 | 26,00 | 26,15 | 25,05 | 25,35 | -1,93% | - |
| 22.01.2026 | 25,70 | 26,15 | 25,65 | 25,85 | 0,39% | - |
| 21.01.2026 | 25,10 | 26,05 | 25,00 | 25,75 | 2,39% | - |
| 20.01.2026 | 26,15 | 26,15 | 25,05 | 25,15 | -4,01% | - |
| 19.01.2026 | 26,20 | 26,30 | 26,20 | 26,20 | -0,19% | - |
| 16.01.2026 | 26,20 | 26,55 | 26,05 | 26,25 | 0,38% | - |
| 15.01.2026 | 26,20 | 26,65 | 26,15 | 26,15 | 0,00% | - |
| 14.01.2026 | 25,80 | 26,35 | 25,55 | 26,15 | 0,00% | - |
| 13.01.2026 | 26,20 | 26,40 | 25,85 | 26,15 | 0,00% | - |
| 12.01.2026 | 26,65 | 26,80 | 25,95 | 26,15 | -1,51% | - |
| 09.01.2026 | 26,40 | 26,75 | 26,35 | 26,55 | 0,38% | - |
| 08.01.2026 | 26,00 | 26,75 | 25,75 | 26,45 | 2,72% | 1.600,00 |
| 07.01.2026 | 26,50 | 26,75 | 25,75 | 25,75 | -3,01% | - |
| 06.01.2026 | 26,45 | 26,70 | 26,05 | 26,55 | -0,38% | - |
| 05.01.2026 | 26,00 | 26,95 | 25,30 | 26,65 | 2,70% | - |
| 02.01.2026 | 25,70 | 26,05 | 25,50 | 25,95 | 0,97% | - |
| 30.12.2025 | 25,90 | 26,00 | 25,70 | 25,70 | -0,58% | - |
| 29.12.2025 | 25,95 | 26,10 | 25,65 | 25,85 | -1,15% | - |
| 23.12.2025 | 26,10 | 26,25 | 25,85 | 26,15 | -0,76% | - |
| 22.12.2025 | 26,25 | 26,45 | 26,15 | 26,35 | -0,38% | - |
| 19.12.2025 | 26,15 | 26,45 | 26,10 | 26,45 | 1,93% | - |
| 18.12.2025 | 26,05 | 26,25 | 25,95 | 25,95 | -1,14% | - |
| 17.12.2025 | 27,15 | 27,25 | 26,25 | 26,25 | -4,37% | - |
| 16.12.2025 | 27,35 | 27,65 | 27,15 | 27,45 | -0,36% | - |
| 15.12.2025 | 27,55 | 28,30 | 27,20 | 27,55 | 2,99% | - |
| 12.12.2025 | 26,95 | 27,25 | 26,65 | 26,75 | 0,38% | - |
| 10.12.2025 | 26,35 | 26,75 | 26,15 | 26,65 | 1,14% | - |
| 09.12.2025 | 25,65 | 26,45 | 25,60 | 26,35 | 0,96% | - |
| 08.12.2025 | 26,10 | 26,15 | 26,10 | 26,10 | 0,19% | - |
| 05.12.2025 | 25,90 | 26,45 | 25,85 | 26,05 | 0,00% | - |
| 04.12.2025 | 25,30 | 26,25 | 25,25 | 26,05 | 3,58% | - |
| 03.12.2025 | 24,90 | 25,25 | 24,75 | 25,15 | 0,00% | - |
| 02.12.2025 | 25,70 | 25,90 | 24,75 | 25,15 | -1,95% | - |