29,050€
0,17%
Echtzeit-Aktienkurs Corebridge Financial Inc.
Bid:
Ask:
Aktienkurse zur Corebridge Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 29,05 | 29,25 | 28,75 | 29,20 | 0,17% | - |
| 08.09.2026 | 29,70 | 29,70 | 29,05 | 29,15 | -1,69% | - |
| 07.09.2026 | 29,65 | 29,70 | 29,60 | 29,65 | 0,00% | - |
| 04.09.2026 | 29,85 | 30,25 | 29,45 | 29,65 | 0,00% | - |
| 03.09.2026 | 28,95 | 29,75 | 28,50 | 29,65 | 2,42% | - |
| 02.09.2026 | 27,75 | 29,15 | 27,70 | 28,95 | 5,08% | - |
| 01.09.2026 | 28,05 | 28,25 | 27,55 | 27,55 | -1,78% | - |
| 31.08.2026 | 28,15 | 28,20 | 27,90 | 28,05 | -0,36% | - |
| 28.08.2026 | 28,00 | 28,35 | 27,95 | 28,15 | 0,54% | - |
| 27.08.2026 | 27,90 | 28,10 | 27,55 | 28,00 | 0,18% | - |
| 26.08.2026 | 27,30 | 27,95 | 27,20 | 27,95 | 2,38% | - |
| 25.08.2026 | 27,40 | 27,60 | 27,05 | 27,30 | -0,55% | - |
| 24.08.2026 | 27,35 | 27,65 | 27,15 | 27,45 | 0,18% | - |
| 21.08.2026 | 27,20 | 27,75 | 27,00 | 27,40 | 0,18% | - |
| 20.08.2026 | 27,90 | 28,00 | 27,25 | 27,35 | -1,97% | - |
| 19.08.2026 | 28,55 | 28,85 | 27,85 | 27,90 | -3,13% | - |
| 18.08.2026 | 28,65 | 28,90 | 28,50 | 28,80 | 0,17% | - |
| 17.08.2026 | 29,75 | 29,85 | 28,75 | 28,75 | -3,20% | - |
| 14.08.2026 | 29,75 | 29,85 | 29,50 | 29,70 | -0,17% | - |
| 13.08.2026 | 29,35 | 29,75 | 29,10 | 29,75 | 1,36% | - |
| 12.08.2026 | 28,95 | 29,45 | 28,75 | 29,35 | 1,38% | - |
| 11.08.2026 | 29,15 | 29,30 | 28,35 | 28,95 | -3,02% | - |
| 10.08.2026 | 29,15 | 30,15 | 28,95 | 29,85 | 2,75% | 2.125,00 |
| 07.08.2026 | 29,55 | 29,65 | 28,95 | 29,05 | -1,69% | - |
| 06.08.2026 | 29,05 | 29,65 | 28,80 | 29,55 | 2,07% | - |
| 05.08.2026 | 27,40 | 29,35 | 26,85 | 28,95 | 6,24% | - |
| 04.08.2026 | 27,20 | 27,55 | 26,95 | 27,25 | -0,37% | - |
| 03.08.2026 | 27,05 | 27,50 | 26,75 | 27,35 | 1,11% | - |
| 31.07.2026 | 27,75 | 27,95 | 27,05 | 27,05 | -2,35% | - |
| 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% | - |