16,510€
-0,30%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,24% | - |
| 14.08.2025 | 16,35 | 16,56 | 16,35 | 16,56 | -0,54% | 117,00 |
| 13.08.2025 | 16,44 | 16,65 | 16,44 | 16,65 | 1,46% | 65,00 |
| 12.08.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -1,85% | - |
| 11.08.2025 | 16,72 | 16,72 | 16,72 | 16,72 | 2,20% | - |
| 08.08.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -0,49% | - |
| 07.08.2025 | 16,31 | 16,44 | 16,31 | 16,44 | 0,55% | 50,00 |
| 06.08.2025 | 16,42 | 16,42 | 16,35 | 16,35 | 0,55% | 200,00 |
| 05.08.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -0,67% | - |
| 04.08.2025 | 16,73 | 16,73 | 16,37 | 16,37 | -0,97% | 100,00 |
| 01.08.2025 | 16,53 | 16,53 | 16,53 | 16,53 | -2,82% | - |
| 31.07.2025 | 17,76 | 17,76 | 16,72 | 17,01 | -4,44% | 810,00 |
| 30.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,95% | - |
| 29.07.2025 | 17,97 | 17,97 | 17,97 | 17,97 | -1,53% | - |
| 28.07.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,94% | - |
| 25.07.2025 | 18,32 | 18,32 | 18,08 | 18,08 | -2,22% | 100,00 |
| 24.07.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 0,22% | - |
| 23.07.2025 | 18,37 | 18,45 | 18,37 | 18,45 | 2,67% | 100,00 |
| 22.07.2025 | 17,97 | 17,97 | 17,97 | 17,97 | -0,83% | - |
| 21.07.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -0,93% | - |
| 18.07.2025 | 18,29 | 18,29 | 18,29 | 18,29 | 0,27% | - |
| 17.07.2025 | 18,24 | 18,24 | 18,24 | 18,24 | -1,30% | - |
| 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 |