21,540€
2,09%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21,54 | 21,54 | 21,50 | 21,54 | 2,09% | - |
| 19.12.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -2,50% | - |
| 18.12.2024 | 21,64 | 21,64 | 21,64 | 21,64 | 0,19% | - |
| 17.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,55% | - |
| 16.12.2024 | 21,72 | 21,72 | 21,72 | 21,72 | 0,18% | - |
| 13.12.2024 | 22,26 | 22,26 | 21,68 | 21,68 | -4,58% | 275,00 |
| 12.12.2024 | 22,72 | 22,72 | 22,72 | 22,72 | 1,61% | - |
| 11.12.2024 | 22,36 | 22,36 | 22,36 | 22,36 | 0,00% | - |
| 10.12.2024 | 22,36 | 22,36 | 22,36 | 22,36 | -0,18% | - |
| 09.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |
| 06.12.2024 | 22,44 | 22,44 | 22,30 | 22,30 | 0,18% | 66,00 |
| 05.12.2024 | 22,26 | 22,26 | 22,26 | 22,26 | 0,82% | - |
| 04.12.2024 | 22,08 | 22,08 | 22,08 | 22,08 | 0,45% | - |
| 03.12.2024 | 21,98 | 21,98 | 21,98 | 21,98 | 0,37% | - |
| 02.12.2024 | 21,72 | 21,90 | 21,72 | 21,90 | -0,09% | 200,00 |
| 29.11.2024 | 21,80 | 21,92 | 21,80 | 21,92 | 0,64% | 100,00 |
| 28.11.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 0,74% | - |
| 27.11.2024 | 21,62 | 21,62 | 21,62 | 21,62 | -1,91% | - |
| 26.11.2024 | 22,04 | 22,04 | 22,04 | 22,04 | 0,36% | - |
| 25.11.2024 | 21,96 | 21,96 | 21,96 | 21,96 | 0,83% | - |
| 22.11.2024 | 21,78 | 21,78 | 21,78 | 21,78 | -0,32% | - |
| 21.11.2024 | 22,06 | 22,09 | 21,71 | 21,85 | -0,32% | - |
| 20.11.2024 | 21,92 | 21,92 | 21,92 | 21,92 | 1,11% | - |
| 19.11.2024 | 21,68 | 21,68 | 21,68 | 21,68 | -0,46% | - |
| 18.11.2024 | 21,78 | 21,78 | 21,78 | 21,78 | -1,36% | - |
| 15.11.2024 | 22,08 | 22,08 | 22,08 | 22,08 | 0,45% | - |
| 14.11.2024 | 21,98 | 21,98 | 21,98 | 21,98 | -1,08% | - |
| 13.11.2024 | 22,22 | 22,22 | 22,22 | 22,22 | -0,89% | - |
| 12.11.2024 | 22,42 | 22,42 | 22,42 | 22,42 | 0,27% | - |
| 11.11.2024 | 22,36 | 22,36 | 22,36 | 22,36 | -0,97% | - |
| 08.11.2024 | 22,52 | 22,60 | 22,52 | 22,58 | -0,27% | 507,00 |
| 07.11.2024 | 22,36 | 22,64 | 22,36 | 22,64 | -0,18% | 66,00 |
| 06.11.2024 | 22,72 | 23,00 | 22,68 | 22,68 | -1,05% | 420,00 |
| 05.11.2024 | 23,06 | 23,06 | 22,92 | 22,92 | -1,63% | 50,00 |
| 04.11.2024 | 23,14 | 23,30 | 23,14 | 23,30 | 1,92% | 650,00 |
| 01.11.2024 | 22,86 | 22,86 | 22,86 | 22,86 | -0,95% | - |
| 31.10.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -1,20% | - |
| 30.10.2024 | 25,10 | 25,10 | 23,36 | 23,36 | -9,03% | 440,00 |
| 29.10.2024 | 26,14 | 26,14 | 25,68 | 25,68 | 4,48% | 245,00 |
| 28.10.2024 | 24,58 | 24,58 | 24,58 | 24,58 | 0,74% | - |
| 25.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,33% | - |
| 24.10.2024 | 24,48 | 24,48 | 24,48 | 24,48 | -1,21% | - |
| 23.10.2024 | 24,78 | 24,78 | 24,78 | 24,78 | -0,16% | - |
| 22.10.2024 | 24,82 | 24,82 | 24,82 | 24,82 | -0,32% | - |
| 21.10.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -0,08% | - |
| 18.10.2024 | 24,92 | 24,92 | 24,92 | 24,92 | 0,56% | - |
| 17.10.2024 | 24,78 | 24,78 | 24,78 | 24,78 | 0,57% | - |
| 16.10.2024 | 24,64 | 24,64 | 24,64 | 24,64 | -1,28% | - |
| 15.10.2024 | 24,96 | 24,96 | 24,96 | 24,96 | 0,08% | - |
| 14.10.2024 | 24,94 | 24,98 | 24,94 | 24,94 | -0,24% | 650,00 |
| 11.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,87% | - |
| 10.10.2024 | 24,86 | 25,26 | 24,86 | 25,22 | 4,13% | 2.025,00 |
| 09.10.2024 | 24,22 | 24,22 | 24,22 | 24,22 | -0,57% | - |
| 08.10.2024 | 24,36 | 24,36 | 24,36 | 24,36 | -2,40% | - |
| 07.10.2024 | 24,96 | 24,96 | 24,96 | 24,96 | 1,88% | 225,00 |
| 04.10.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -1,37% | - |
| 03.10.2024 | 24,84 | 24,84 | 24,84 | 24,84 | -2,28% | - |
| 02.10.2024 | 25,42 | 25,42 | 25,42 | 25,42 | 0,24% | - |
| 01.10.2024 | 25,56 | 25,56 | 25,36 | 25,36 | -1,63% | 70,00 |
| 30.09.2024 | 25,78 | 25,78 | 25,78 | 25,78 | -0,69% | - |
| 27.09.2024 | 25,70 | 25,96 | 25,66 | 25,96 | 3,59% | 228,00 |
| 26.09.2024 | 25,06 | 25,06 | 25,06 | 25,06 | 1,46% | - |
| 25.09.2024 | 23,54 | 24,76 | 23,54 | 24,70 | 3,78% | 1.000,00 |
| 24.09.2024 | 23,78 | 23,80 | 23,78 | 23,80 | 0,93% | 25,00 |
| 23.09.2024 | 23,58 | 23,58 | 23,58 | 23,58 | -0,25% | - |
| 20.09.2024 | 23,64 | 23,64 | 23,64 | 23,64 | -0,51% | - |
| 19.09.2024 | 23,76 | 23,76 | 23,76 | 23,76 | 0,17% | - |
| 18.09.2024 | 23,72 | 23,72 | 23,72 | 23,72 | 0,17% | 29,00 |
| 17.09.2024 | 23,68 | 23,68 | 23,68 | 23,68 | -0,50% | - |
| 16.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,19% | 5,00 |
| 13.09.2024 | 23,52 | 23,52 | 23,52 | 23,52 | -0,51% | - |
| 12.09.2024 | 23,64 | 23,64 | 23,64 | 23,64 | 0,08% | - |
| 11.09.2024 | 23,48 | 23,64 | 23,48 | 23,62 | -0,25% | 120,00 |
| 10.09.2024 | 23,42 | 23,68 | 23,42 | 23,68 | 1,46% | 85,00 |
| 09.09.2024 | 23,34 | 23,34 | 23,34 | 23,34 | -0,43% | - |
| 06.09.2024 | 23,44 | 23,44 | 23,44 | 23,44 | -1,10% | - |
| 05.09.2024 | 23,38 | 23,70 | 23,38 | 23,70 | 2,78% | 72,00 |
| 04.09.2024 | 23,06 | 23,06 | 23,06 | 23,06 | 0,79% | - |
| 03.09.2024 | 22,88 | 22,88 | 22,88 | 22,88 | 0,44% | - |
| 02.09.2024 | 22,78 | 22,78 | 22,78 | 22,78 | -0,70% | - |
| 30.08.2024 | 22,72 | 22,94 | 22,72 | 22,94 | 6,20% | 15,00 |
| 29.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,22% | 100,00 |
| 28.08.2024 | 21,34 | 21,34 | 21,34 | 21,34 | -0,56% | - |
| 27.08.2024 | 21,46 | 21,46 | 21,46 | 21,46 | -0,09% | - |
| 26.08.2024 | 21,48 | 21,48 | 21,48 | 21,48 | 0,00% | - |
| 23.08.2024 | 21,48 | 21,48 | 21,48 | 21,48 | 0,28% | - |
| 22.08.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -0,09% | - |
| 21.08.2024 | 21,58 | 21,58 | 21,44 | 21,44 | -0,65% | 60,00 |
| 20.08.2024 | 21,34 | 21,58 | 21,34 | 21,58 | 0,84% | 30,00 |
| 19.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,52% | - |
| 16.08.2024 | 21,08 | 21,08 | 21,08 | 21,08 | 1,15% | - |
| 15.08.2024 | 20,84 | 20,84 | 20,84 | 20,84 | -0,10% | - |
| 14.08.2024 | 20,86 | 20,86 | 20,86 | 20,86 | 0,29% | - |
| 13.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,35% | - |
| 12.08.2024 | 21,04 | 21,30 | 21,04 | 21,30 | 0,85% | 250,00 |
| 09.08.2024 | 21,12 | 21,12 | 21,12 | 21,12 | 0,00% | - |
| 08.08.2024 | 19,76 | 21,12 | 19,76 | 21,12 | 4,76% | 152,00 |
| 07.08.2024 | 20,16 | 20,16 | 20,16 | 20,16 | 2,13% | - |
| 06.08.2024 | 19,74 | 19,74 | 19,74 | 19,74 | 0,41% | - |
| 05.08.2024 | 19,66 | 19,66 | 19,66 | 19,66 | -2,87% | - |