32,550€
0,15%
Echtzeit-Aktienkurs Corebridge Financial
Bid:
Ask:
Aktienkurse zur Corebridge Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,60 | 32,85 | 32,20 | 32,55 | 0,00% | - |
| 11.11.2026 | 32,20 | 32,75 | 32,05 | 32,55 | 1,24% | - |
| 10.11.2026 | 31,95 | 32,40 | 31,85 | 32,15 | 0,63% | - |
| 09.11.2026 | 30,55 | 32,25 | 30,45 | 31,95 | 4,24% | - |
| 06.11.2026 | 30,65 | 30,95 | 30,25 | 30,65 | 0,66% | - |
| 05.11.2026 | 32,15 | 32,65 | 30,15 | 30,45 | -5,58% | - |
| 04.11.2026 | 31,85 | 32,55 | 31,65 | 32,25 | 0,94% | - |
| 03.11.2026 | 31,30 | 32,70 | 30,95 | 31,95 | 1,91% | - |
| 02.11.2026 | 31,15 | 31,75 | 31,00 | 31,35 | 0,64% | - |
| 30.10.2026 | 31,55 | 32,20 | 30,65 | 31,15 | -1,42% | - |
| 29.10.2026 | 31,70 | 32,35 | 31,55 | 31,60 | -0,32% | - |
| 28.10.2026 | 31,80 | 32,00 | 31,40 | 31,70 | -0,16% | 2.350,00 |
| 27.10.2026 | 31,05 | 31,85 | 30,95 | 31,75 | 2,42% | 2.550,00 |
| 26.10.2026 | 30,45 | 31,55 | 30,45 | 31,00 | 1,81% | - |
| 23.10.2026 | 31,70 | 31,95 | 29,65 | 30,45 | -3,79% | - |
| 22.10.2026 | 31,35 | 31,65 | 30,95 | 31,65 | 0,64% | - |
| 21.10.2026 | 31,15 | 31,65 | 31,00 | 31,45 | 0,80% | - |
| 20.10.2026 | 30,65 | 31,45 | 30,65 | 31,20 | 1,46% | - |
| 19.10.2026 | 30,65 | 31,15 | 30,55 | 30,75 | 0,33% | - |
| 16.10.2026 | 30,65 | 31,15 | 30,55 | 30,65 | 0,00% | - |
| 15.10.2026 | 30,25 | 30,75 | 28,75 | 30,65 | 0,33% | - |
| 14.10.2026 | 30,70 | 30,95 | 30,35 | 30,55 | -0,65% | - |
| 13.10.2026 | 30,95 | 31,35 | 30,75 | 30,75 | -0,49% | - |
| 12.10.2026 | 30,45 | 31,05 | 30,40 | 30,90 | 1,48% | - |
| 09.10.2026 | 30,65 | 30,95 | 30,15 | 30,45 | -0,33% | - |
| 08.10.2026 | 30,75 | 30,95 | 30,40 | 30,55 | -0,33% | - |
| 07.10.2026 | 31,35 | 31,50 | 30,55 | 30,65 | -1,92% | - |
| 06.10.2026 | 31,05 | 31,65 | 30,95 | 31,25 | 0,32% | - |
| 05.10.2026 | 30,45 | 31,25 | 30,25 | 31,15 | 3,32% | - |
| 02.10.2026 | 29,95 | 30,65 | 29,85 | 30,15 | 0,67% | - |
| 01.10.2026 | 29,35 | 29,95 | 28,65 | 29,95 | 0,84% | - |
| 30.09.2026 | 29,75 | 30,00 | 29,55 | 29,70 | -0,17% | - |
| 29.09.2026 | 29,75 | 29,95 | 29,55 | 29,75 | 0,34% | - |
| 28.09.2026 | 30,65 | 30,85 | 29,55 | 29,65 | -2,95% | - |
| 25.09.2026 | 29,95 | 30,65 | 29,85 | 30,55 | 2,17% | - |
| 24.09.2026 | 29,75 | 30,10 | 29,50 | 29,90 | -0,17% | - |
| 23.09.2026 | 29,65 | 30,45 | 29,55 | 29,95 | 1,35% | - |
| 22.09.2026 | 30,35 | 31,05 | 29,55 | 29,55 | -2,64% | - |
| 21.09.2026 | 30,35 | 30,90 | 30,30 | 30,35 | 0,00% | - |
| 18.09.2026 | 30,35 | 30,60 | 30,15 | 30,35 | 0,00% | - |
| 17.09.2026 | 30,45 | 31,00 | 30,30 | 30,35 | 0,83% | - |
| 16.09.2026 | 30,35 | 30,70 | 29,75 | 30,10 | -0,66% | - |
| 15.09.2026 | 30,15 | 30,65 | 29,90 | 30,30 | 0,50% | - |
| 14.09.2026 | 30,05 | 30,55 | 29,75 | 30,15 | 0,33% | - |
| 11.09.2026 | 29,45 | 30,15 | 29,45 | 30,05 | 2,04% | - |
| 10.09.2026 | 29,05 | 29,55 | 28,95 | 29,45 | 1,38% | - |
| 09.09.2026 | 29,05 | 29,25 | 28,75 | 29,05 | -0,34% | - |
| 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% | - |