18,270€
-1,14%
Echtzeit-Aktienkurs CORBION N.V. NAM. EO-,25
Bid:
Ask:
Aktienkurse zur CORBION N.V. NAM. EO-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 18,26 | 18,52 | 18,04 | 18,22 | -1,41% | - |
| 16.07.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -0,75% | - |
| 15.07.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 0,11% | - |
| 14.07.2025 | 18,43 | 18,60 | 18,43 | 18,60 | 0,27% | 160,00 |
| 11.07.2025 | 18,51 | 18,55 | 18,51 | 18,55 | -0,80% | 7,00 |
| 10.07.2025 | 18,56 | 18,70 | 18,52 | 18,70 | -0,48% | 500,00 |
| 09.07.2025 | 18,75 | 18,79 | 18,75 | 18,79 | 0,00% | 60,00 |
| 08.07.2025 | 18,46 | 18,79 | 18,45 | 18,79 | 1,79% | 155,00 |
| 07.07.2025 | 18,69 | 18,69 | 18,38 | 18,46 | -0,97% | 950,00 |
| 04.07.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -1,27% | 200,00 |
| 03.07.2025 | 18,63 | 18,88 | 18,63 | 18,88 | 3,00% | 376,00 |
| 02.07.2025 | 18,33 | 18,33 | 18,33 | 18,33 | 1,10% | - |
| 01.07.2025 | 18,13 | 18,13 | 18,13 | 18,13 | -2,47% | - |
| 30.06.2025 | 18,63 | 18,63 | 18,59 | 18,59 | 1,75% | 50,00 |
| 27.06.2025 | 18,27 | 18,27 | 18,27 | 18,27 | 0,11% | - |
| 26.06.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -2,41% | - |
| 25.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,65% | - |
| 24.06.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 0,38% | - |
| 23.06.2025 | 18,51 | 18,51 | 18,51 | 18,51 | -2,68% | - |
| 20.06.2025 | 19,02 | 19,02 | 19,02 | 19,02 | 1,28% | - |
| 19.06.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -0,05% | - |
| 18.06.2025 | 18,79 | 18,79 | 18,79 | 18,79 | -1,98% | - |
| 17.06.2025 | 19,17 | 19,17 | 19,17 | 19,17 | -4,72% | - |
| 16.06.2025 | 20,12 | 20,12 | 20,12 | 20,12 | 0,10% | - |
| 13.06.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,59% | - |
| 12.06.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -0,69% | - |
| 11.06.2025 | 20,36 | 20,36 | 20,36 | 20,36 | 2,00% | - |
| 10.06.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 0,40% | - |
| 09.06.2025 | 19,88 | 19,88 | 19,88 | 19,88 | 1,84% | - |
| 06.06.2025 | 19,52 | 19,52 | 19,52 | 19,52 | 2,36% | - |
| 05.06.2025 | 19,07 | 19,07 | 19,07 | 19,07 | 0,00% | - |
| 04.06.2025 | 19,07 | 19,07 | 19,07 | 19,07 | -0,63% | - |
| 03.06.2025 | 19,19 | 19,19 | 19,19 | 19,19 | 1,59% | - |
| 02.06.2025 | 18,89 | 18,89 | 18,89 | 18,89 | 0,32% | - |
| 30.05.2025 | 18,83 | 18,83 | 18,83 | 18,83 | -0,42% | - |
| 29.05.2025 | 18,91 | 18,91 | 18,91 | 18,91 | -0,58% | - |
| 28.05.2025 | 18,66 | 19,02 | 18,66 | 19,02 | 3,59% | 800,00 |
| 27.05.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -1,29% | - |
| 26.05.2025 | 18,56 | 18,60 | 18,56 | 18,60 | 0,54% | 55,00 |
| 23.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,86% | - |
| 22.05.2025 | 18,47 | 18,66 | 18,47 | 18,66 | -0,85% | 100,00 |
| 21.05.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -0,79% | - |
| 20.05.2025 | 18,60 | 18,97 | 18,60 | 18,97 | 0,48% | 130,00 |
| 19.05.2025 | 18,84 | 18,88 | 18,84 | 18,88 | 0,96% | 50,00 |
| 16.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -3,91% | - |
| 15.05.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 0,10% | - |
| 14.05.2025 | 19,44 | 19,44 | 19,44 | 19,44 | 0,31% | - |
| 13.05.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -0,05% | - |
| 12.05.2025 | 19,39 | 19,39 | 19,39 | 19,39 | -0,46% | - |
| 09.05.2025 | 19,00 | 19,48 | 19,00 | 19,48 | 2,47% | 100,00 |
| 08.05.2025 | 19,01 | 19,01 | 19,01 | 19,01 | 0,74% | - |
| 07.05.2025 | 18,87 | 18,87 | 18,87 | 18,87 | -0,63% | - |
| 06.05.2025 | 18,99 | 18,99 | 18,99 | 18,99 | 2,15% | - |
| 05.05.2025 | 18,59 | 18,59 | 18,59 | 18,59 | -1,38% | - |
| 02.05.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 2,11% | - |
| 30.04.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -1,07% | - |
| 29.04.2025 | 18,52 | 18,66 | 18,52 | 18,66 | 0,16% | 170,00 |
| 28.04.2025 | 18,30 | 18,63 | 18,30 | 18,63 | 2,53% | 100,00 |
| 25.04.2025 | 18,17 | 18,17 | 18,17 | 18,17 | -0,76% | - |
| 24.04.2025 | 18,31 | 18,31 | 18,31 | 18,31 | -0,76% | - |
| 23.04.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 7,33% | - |
| 22.04.2025 | 17,19 | 17,19 | 17,19 | 17,19 | -1,32% | - |
| 17.04.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 1,16% | - |
| 16.04.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 1,59% | - |
| 15.04.2025 | 17,69 | 17,69 | 16,95 | 16,95 | -7,78% | 650,00 |
| 14.04.2025 | 17,97 | 18,38 | 17,97 | 18,38 | 3,90% | 461,00 |
| 11.04.2025 | 17,69 | 17,69 | 17,69 | 17,69 | -2,64% | - |
| 10.04.2025 | 18,17 | 18,17 | 18,17 | 18,17 | 7,01% | - |
| 09.04.2025 | 16,98 | 16,98 | 16,98 | 16,98 | -5,98% | - |
| 08.04.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 3,02% | - |
| 07.04.2025 | 17,53 | 17,53 | 17,53 | 17,53 | -7,05% | - |
| 04.04.2025 | 19,44 | 19,44 | 18,86 | 18,86 | 0,00% | 25,00 |
| 03.04.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -3,03% | - |
| 02.04.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,78% | - |
| 01.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
| 31.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,56% | - |
| 28.03.2025 | 19,81 | 19,81 | 19,81 | 19,81 | 0,15% | 38,00 |
| 27.03.2025 | 19,78 | 19,78 | 19,78 | 19,78 | -2,47% | - |
| 26.03.2025 | 20,28 | 20,28 | 20,28 | 20,28 | 0,00% | 500,00 |
| 25.03.2025 | 20,12 | 20,28 | 20,12 | 20,28 | 0,90% | 264,00 |
| 24.03.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -2,52% | - |
| 21.03.2025 | 20,62 | 20,62 | 20,62 | 20,62 | -0,87% | - |
| 20.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,29% | - |
| 19.03.2025 | 20,86 | 20,86 | 20,86 | 20,86 | 0,38% | - |
| 18.03.2025 | 20,78 | 20,78 | 20,78 | 20,78 | 0,68% | - |
| 17.03.2025 | 20,64 | 20,64 | 20,64 | 20,64 | 3,56% | - |
| 14.03.2025 | 19,93 | 19,93 | 19,93 | 19,93 | 1,17% | - |
| 13.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 2,13% | - |
| 12.03.2025 | 19,29 | 19,29 | 19,29 | 19,29 | -0,87% | - |
| 11.03.2025 | 19,46 | 19,46 | 19,46 | 19,46 | -3,18% | - |
| 10.03.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 1,01% | - |
| 07.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,60% | - |
| 06.03.2025 | 20,02 | 20,02 | 20,02 | 20,02 | -4,48% | - |
| 05.03.2025 | 20,96 | 20,96 | 20,96 | 20,96 | 0,10% | - |
| 04.03.2025 | 20,94 | 20,94 | 20,94 | 20,94 | -1,04% | - |
| 03.03.2025 | 21,00 | 21,16 | 21,00 | 21,16 | 0,00% | 250,00 |
| 28.02.2025 | 21,16 | 21,16 | 21,16 | 21,16 | -2,67% | - |
| 27.02.2025 | 23,86 | 23,86 | 21,74 | 21,74 | -5,89% | 45,00 |
| 26.02.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,77% | - |
| 25.02.2025 | 23,28 | 23,28 | 23,28 | 23,28 | 3,19% | - |