16,790€
-0,06%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,81 | 16,83 | 16,68 | 16,82 | 0,09% | - |
| 14.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,78% | - |
| 13.10.2025 | 16,67 | 16,67 | 16,67 | 16,67 | -1,30% | - |
| 10.10.2025 | 16,89 | 16,89 | 16,89 | 16,89 | 0,60% | - |
| 09.10.2025 | 16,79 | 16,79 | 16,79 | 16,79 | -1,29% | - |
| 08.10.2025 | 16,72 | 17,01 | 16,72 | 17,01 | 3,40% | 200,00 |
| 07.10.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -0,66% | - |
| 06.10.2025 | 16,56 | 16,56 | 16,56 | 16,56 | -0,42% | - |
| 03.10.2025 | 16,63 | 16,63 | 16,63 | 16,63 | 0,00% | - |
| 02.10.2025 | 16,63 | 16,63 | 16,63 | 16,63 | 2,21% | - |
| 01.10.2025 | 16,27 | 16,27 | 16,27 | 16,27 | -0,06% | - |
| 30.09.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -0,43% | - |
| 29.09.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 0,74% | - |
| 26.09.2025 | 16,65 | 16,65 | 16,23 | 16,23 | -1,52% | 150,00 |
| 25.09.2025 | 16,64 | 16,64 | 16,48 | 16,48 | -4,02% | 780,00 |
| 24.09.2025 | 17,17 | 17,17 | 17,17 | 17,17 | 1,12% | - |
| 23.09.2025 | 16,98 | 16,98 | 16,98 | 16,98 | -0,29% | - |
| 22.09.2025 | 17,03 | 17,03 | 17,03 | 17,03 | 0,18% | - |
| 19.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,64% | - |
| 18.09.2025 | 16,89 | 17,11 | 16,89 | 17,11 | 1,12% | 50,00 |
| 17.09.2025 | 16,92 | 16,92 | 16,92 | 16,92 | -1,28% | - |
| 16.09.2025 | 17,12 | 17,14 | 17,12 | 17,14 | -1,04% | 150,00 |
| 15.09.2025 | 17,32 | 17,32 | 17,32 | 17,32 | 0,70% | - |
| 12.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 11.09.2025 | 17,16 | 17,30 | 17,09 | 17,20 | -1,94% | - |
| 10.09.2025 | 17,54 | 17,54 | 17,54 | 17,54 | -0,85% | - |
| 09.09.2025 | 17,60 | 17,84 | 17,55 | 17,69 | 1,20% | - |
| 08.09.2025 | 17,56 | 17,65 | 17,43 | 17,48 | 0,00% | 200,00 |
| 05.09.2025 | 17,56 | 17,57 | 17,48 | 17,48 | 1,98% | 1.500,00 |
| 04.09.2025 | 17,14 | 17,14 | 17,14 | 17,14 | 1,12% | - |
| 03.09.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -2,47% | - |
| 02.09.2025 | 17,38 | 17,38 | 17,38 | 17,38 | 0,64% | - |
| 01.09.2025 | 17,22 | 17,27 | 17,22 | 17,27 | 0,17% | 21,00 |
| 29.08.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -0,06% | - |
| 28.08.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -0,75% | - |
| 27.08.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -0,74% | - |
| 26.08.2025 | 17,51 | 17,51 | 17,51 | 17,51 | -1,30% | - |
| 25.08.2025 | 17,44 | 17,74 | 17,44 | 17,74 | 4,72% | 140,00 |
| 22.08.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -0,24% | - |
| 21.08.2025 | 16,98 | 16,98 | 16,98 | 16,98 | 0,65% | - |
| 20.08.2025 | 16,86 | 16,98 | 16,86 | 16,87 | 2,18% | 220,00 |
| 19.08.2025 | 16,51 | 16,51 | 16,51 | 16,51 | 0,30% | - |
| 18.08.2025 | 16,46 | 16,46 | 16,46 | 16,46 | -0,84% | - |
| 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% | - |