19,625€
5,17%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 18,66 | 18,66 | 18,66 | 18,66 | 0,32% | - |
| 02.04.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -2,21% | - |
| 01.04.2026 | 19,02 | 19,02 | 19,02 | 19,02 | 3,03% | - |
| 31.03.2026 | 18,46 | 18,46 | 18,46 | 18,46 | -0,16% | - |
| 30.03.2026 | 18,49 | 18,49 | 18,49 | 18,49 | -1,81% | - |
| 27.03.2026 | 18,83 | 18,83 | 18,83 | 18,83 | 1,29% | - |
| 26.03.2026 | 18,59 | 18,59 | 18,59 | 18,59 | 0,92% | - |
| 25.03.2026 | 18,42 | 18,42 | 18,42 | 18,42 | 2,28% | - |
| 24.03.2026 | 18,01 | 18,01 | 18,01 | 18,01 | 2,10% | - |
| 23.03.2026 | 17,64 | 17,64 | 17,64 | 17,64 | -2,49% | - |
| 20.03.2026 | 18,09 | 18,09 | 18,09 | 18,09 | -2,11% | - |
| 19.03.2026 | 18,48 | 18,48 | 18,48 | 18,48 | -2,99% | - |
| 18.03.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 0,85% | - |
| 17.03.2026 | 18,89 | 18,89 | 18,89 | 18,89 | -1,20% | - |
| 16.03.2026 | 19,12 | 19,12 | 19,12 | 19,12 | 0,10% | 85,00 |
| 13.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 2,52% | - |
| 12.03.2026 | 18,63 | 18,63 | 18,63 | 18,63 | -1,53% | - |
| 11.03.2026 | 18,92 | 18,92 | 18,92 | 18,92 | -0,37% | - |
| 10.03.2026 | 18,99 | 18,99 | 18,99 | 18,99 | 3,43% | - |
| 09.03.2026 | 18,36 | 18,36 | 18,36 | 18,36 | -3,57% | - |
| 06.03.2026 | 19,04 | 19,04 | 19,04 | 19,04 | 1,17% | - |
| 05.03.2026 | 18,82 | 18,82 | 18,82 | 18,82 | 1,73% | - |
| 04.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,54% | 125,00 |
| 03.03.2026 | 18,88 | 18,88 | 18,79 | 18,79 | -0,05% | 200,00 |
| 02.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -5,62% | - |
| 27.02.2026 | 19,92 | 19,92 | 19,92 | 19,92 | -2,64% | - |
| 26.02.2026 | 20,46 | 20,46 | 20,46 | 20,46 | -1,35% | - |
| 25.02.2026 | 20,74 | 20,74 | 20,74 | 20,74 | 0,88% | - |
| 24.02.2026 | 20,56 | 20,56 | 20,56 | 20,56 | -0,96% | - |
| 23.02.2026 | 20,76 | 20,76 | 20,76 | 20,76 | -0,76% | - |
| 20.02.2026 | 20,92 | 20,92 | 20,92 | 20,92 | -0,48% | - |
| 19.02.2026 | 20,94 | 21,02 | 20,94 | 21,02 | 0,67% | 25,00 |
| 18.02.2026 | 20,88 | 20,88 | 20,88 | 20,88 | -1,42% | - |
| 17.02.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -0,47% | - |
| 16.02.2026 | 21,28 | 21,28 | 21,28 | 21,28 | -0,09% | - |
| 13.02.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -0,93% | - |
| 12.02.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,84% | - |
| 11.02.2026 | 21,32 | 21,32 | 21,32 | 21,32 | 1,33% | - |
| 10.02.2026 | 21,04 | 21,04 | 21,04 | 21,04 | 0,10% | - |
| 09.02.2026 | 21,02 | 21,02 | 21,02 | 21,02 | 1,74% | - |
| 06.02.2026 | 20,66 | 20,66 | 20,66 | 20,66 | -0,77% | - |
| 05.02.2026 | 20,82 | 20,82 | 20,82 | 20,82 | 2,36% | - |
| 04.02.2026 | 20,34 | 20,34 | 20,34 | 20,34 | -0,88% | - |
| 03.02.2026 | 20,52 | 20,52 | 20,52 | 20,52 | 2,91% | - |
| 02.02.2026 | 19,94 | 19,94 | 19,94 | 19,94 | 0,10% | - |
| 30.01.2026 | 19,92 | 19,92 | 19,92 | 19,92 | 0,15% | - |
| 29.01.2026 | 19,97 | 20,19 | 19,84 | 19,89 | -0,85% | - |
| 28.01.2026 | 20,06 | 20,06 | 20,06 | 20,06 | 0,80% | - |
| 27.01.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 1,43% | - |
| 26.01.2026 | 19,62 | 19,62 | 19,62 | 19,62 | -0,10% | - |
| 23.01.2026 | 19,64 | 19,64 | 19,64 | 19,64 | 0,98% | - |
| 22.01.2026 | 19,45 | 19,45 | 19,45 | 19,45 | 2,42% | - |
| 21.01.2026 | 18,99 | 18,99 | 18,99 | 18,99 | -0,63% | - |
| 20.01.2026 | 19,11 | 19,11 | 19,11 | 19,11 | -0,98% | - |
| 19.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,41% | - |
| 16.01.2026 | 19,38 | 19,38 | 19,38 | 19,38 | -0,26% | - |
| 15.01.2026 | 19,43 | 19,43 | 19,43 | 19,43 | -1,37% | - |
| 14.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,29% | - |
| 13.01.2026 | 19,12 | 19,45 | 19,12 | 19,45 | 3,51% | 250,00 |
| 12.01.2026 | 18,79 | 18,79 | 18,79 | 18,79 | 2,40% | - |
| 09.01.2026 | 18,35 | 18,35 | 18,35 | 18,35 | -0,60% | - |
| 08.01.2026 | 18,46 | 18,46 | 18,46 | 18,46 | -0,70% | - |
| 07.01.2026 | 18,59 | 18,59 | 18,59 | 18,59 | 0,27% | - |
| 06.01.2026 | 18,54 | 18,54 | 18,54 | 18,54 | -1,38% | - |
| 05.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,35% | - |
| 02.01.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 1,31% | - |
| 30.12.2025 | 18,31 | 18,31 | 18,31 | 18,31 | -0,92% | - |
| 29.12.2025 | 18,02 | 18,48 | 18,02 | 18,48 | 1,82% | 107,00 |
| 23.12.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -0,22% | - |
| 22.12.2025 | 18,19 | 18,19 | 18,19 | 18,19 | -1,41% | - |
| 19.12.2025 | 18,30 | 18,45 | 18,30 | 18,45 | 1,10% | 5,00 |
| 18.12.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,77% | - |
| 17.12.2025 | 18,11 | 18,11 | 18,11 | 18,11 | 0,28% | - |
| 16.12.2025 | 18,06 | 18,06 | 18,06 | 18,06 | -0,55% | - |
| 15.12.2025 | 18,19 | 18,19 | 18,16 | 18,16 | -0,22% | 100,00 |
| 12.12.2025 | 18,31 | 18,31 | 18,20 | 18,20 | 0,22% | 405,00 |
| 11.12.2025 | 18,16 | 18,16 | 18,16 | 18,16 | -0,55% | - |
| 10.12.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -0,05% | - |
| 09.12.2025 | 18,27 | 18,27 | 18,27 | 18,27 | -1,83% | - |
| 08.12.2025 | 18,61 | 18,61 | 18,61 | 18,61 | 0,87% | - |
| 05.12.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -2,12% | - |
| 04.12.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 03.12.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -1,41% | - |
| 02.12.2025 | 19,12 | 19,12 | 19,12 | 19,12 | -0,73% | - |
| 01.12.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -2,28% | - |
| 28.11.2025 | 19,71 | 19,71 | 19,71 | 19,71 | 2,76% | - |
| 27.11.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -1,79% | - |
| 26.11.2025 | 19,53 | 19,53 | 19,53 | 19,53 | 4,27% | - |
| 25.11.2025 | 18,10 | 18,73 | 18,10 | 18,73 | 3,71% | 22,00 |
| 24.11.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 1,06% | - |
| 21.11.2025 | 17,87 | 17,87 | 17,87 | 17,87 | -2,46% | - |
| 20.11.2025 | 18,86 | 18,86 | 18,32 | 18,32 | -0,38% | 80,00 |
| 19.11.2025 | 18,39 | 18,39 | 18,39 | 18,39 | 2,85% | - |
| 18.11.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -0,11% | - |
| 17.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,29% | - |
| 14.11.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -0,33% | - |
| 13.11.2025 | 18,29 | 18,38 | 18,29 | 18,38 | 1,38% | 26,00 |
| 12.11.2025 | 18,13 | 18,13 | 18,13 | 18,13 | 1,34% | - |
| 11.11.2025 | 17,89 | 17,89 | 17,89 | 17,89 | -0,06% | - |
| 10.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,76% | - |