22,660€
1,16%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 22,72 | 22,72 | 22,72 | 22,72 | 1,43% | - |
| 18.09.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,15% | - |
| 17.09.2026 | 22,66 | 22,66 | 22,66 | 22,66 | 0,80% | - |
| 16.09.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 0,45% | - |
| 15.09.2026 | 22,62 | 22,62 | 22,38 | 22,38 | -0,44% | 200,00 |
| 14.09.2026 | 21,96 | 22,48 | 21,96 | 22,48 | -0,53% | 400,00 |
| 11.09.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | - |
| 10.09.2026 | 21,70 | 22,70 | 21,70 | 22,70 | 5,68% | 250,00 |
| 09.09.2026 | 21,48 | 21,48 | 21,48 | 21,48 | -0,65% | 155,00 |
| 08.09.2026 | 21,62 | 21,62 | 21,62 | 21,62 | 0,84% | - |
| 07.09.2026 | 21,44 | 21,44 | 21,44 | 21,44 | 1,61% | - |
| 04.09.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 3,33% | - |
| 03.09.2026 | 20,42 | 20,42 | 20,42 | 20,42 | -0,10% | - |
| 02.09.2026 | 20,12 | 20,44 | 20,12 | 20,44 | 0,69% | 74,00 |
| 01.09.2026 | 20,16 | 20,30 | 20,16 | 20,30 | 1,40% | 200,00 |
| 31.08.2026 | 20,02 | 20,02 | 20,02 | 20,02 | 1,16% | - |
| 28.08.2026 | 19,79 | 19,79 | 19,79 | 19,79 | -0,20% | - |
| 27.08.2026 | 19,83 | 19,83 | 19,83 | 19,83 | 0,92% | - |
| 26.08.2026 | 19,65 | 19,65 | 19,65 | 19,65 | 0,15% | - |
| 25.08.2026 | 19,62 | 19,62 | 19,62 | 19,62 | -1,31% | - |
| 24.08.2026 | 19,88 | 19,88 | 19,88 | 19,88 | 0,00% | - |
| 21.08.2026 | 19,88 | 19,88 | 19,88 | 19,88 | -0,05% | - |
| 20.08.2026 | 19,89 | 19,89 | 19,89 | 19,89 | 0,35% | - |
| 19.08.2026 | 19,82 | 19,82 | 19,82 | 19,82 | 0,56% | - |
| 18.08.2026 | 19,71 | 19,71 | 19,71 | 19,71 | -2,14% | - |
| 17.08.2026 | 20,14 | 20,14 | 20,14 | 20,14 | 2,23% | - |
| 14.08.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,20% | - |
| 13.08.2026 | 19,66 | 19,66 | 19,66 | 19,66 | -1,99% | - |
| 12.08.2026 | 20,06 | 20,06 | 20,06 | 20,06 | 0,55% | - |
| 11.08.2026 | 19,90 | 19,95 | 19,90 | 19,95 | -0,35% | 80,00 |
| 10.08.2026 | 20,02 | 20,02 | 20,02 | 20,02 | 0,50% | - |
| 07.08.2026 | 19,92 | 19,92 | 19,92 | 19,92 | 2,05% | - |
| 06.08.2026 | 19,52 | 19,52 | 19,52 | 19,52 | -0,41% | - |
| 05.08.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -0,05% | - |
| 04.08.2026 | 19,61 | 19,61 | 19,61 | 19,61 | 1,29% | - |
| 03.08.2026 | 19,36 | 19,36 | 19,36 | 19,36 | -1,33% | - |
| 31.07.2026 | 19,62 | 19,62 | 19,62 | 19,62 | 3,65% | - |
| 30.07.2026 | 18,93 | 18,93 | 18,93 | 18,93 | -0,37% | - |
| 29.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,82% | - |
| 28.07.2026 | 18,66 | 18,66 | 18,66 | 18,66 | -0,85% | - |
| 27.07.2026 | 18,82 | 18,82 | 18,82 | 18,82 | 0,91% | - |
| 24.07.2026 | 18,65 | 18,65 | 18,65 | 18,65 | -2,61% | - |
| 23.07.2026 | 19,15 | 19,15 | 19,15 | 19,15 | -1,08% | - |
| 22.07.2026 | 19,36 | 19,36 | 19,36 | 19,36 | -1,93% | - |
| 21.07.2026 | 19,74 | 19,74 | 19,74 | 19,74 | -0,20% | - |
| 20.07.2026 | 19,75 | 19,78 | 19,75 | 19,78 | -3,51% | 750,00 |
| 17.07.2026 | 20,56 | 20,56 | 20,50 | 20,50 | 0,10% | 643,00 |
| 16.07.2026 | 20,48 | 20,48 | 20,48 | 20,48 | 0,29% | - |
| 15.07.2026 | 20,42 | 20,42 | 20,42 | 20,42 | 0,10% | - |
| 14.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,29% | - |
| 13.07.2026 | 20,34 | 20,34 | 20,34 | 20,34 | -0,97% | - |
| 10.07.2026 | 20,54 | 20,54 | 20,54 | 20,54 | -1,15% | - |
| 09.07.2026 | 20,78 | 20,78 | 20,78 | 20,78 | 1,46% | - |
| 08.07.2026 | 20,48 | 20,48 | 20,48 | 20,48 | 1,09% | - |
| 07.07.2026 | 20,26 | 20,26 | 20,26 | 20,26 | -1,46% | - |
| 06.07.2026 | 20,56 | 20,56 | 20,56 | 20,56 | 0,88% | - |
| 03.07.2026 | 20,38 | 20,38 | 20,38 | 20,38 | 1,29% | - |
| 02.07.2026 | 20,12 | 20,12 | 20,12 | 20,12 | 0,10% | - |
| 01.07.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -0,59% | - |
| 30.06.2026 | 20,22 | 20,22 | 20,22 | 20,22 | 0,50% | - |
| 29.06.2026 | 20,12 | 20,12 | 20,12 | 20,12 | 0,20% | - |
| 26.06.2026 | 20,08 | 20,08 | 20,08 | 20,08 | -0,40% | - |
| 25.06.2026 | 20,44 | 20,44 | 20,16 | 20,16 | -0,98% | 980,00 |
| 24.06.2026 | 20,36 | 20,36 | 20,36 | 20,36 | 1,29% | - |
| 23.06.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -0,79% | - |
| 22.06.2026 | 20,26 | 20,26 | 20,26 | 20,26 | -0,49% | - |
| 19.06.2026 | 20,36 | 20,36 | 20,36 | 20,36 | 0,49% | - |
| 18.06.2026 | 20,26 | 20,26 | 20,26 | 20,26 | -0,20% | - |
| 17.06.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -2,40% | - |
| 16.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,33% | - |
| 15.06.2026 | 20,46 | 21,54 | 20,46 | 21,08 | 4,88% | 1.700,00 |
| 12.06.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 1,26% | - |
| 11.06.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 1,79% | - |
| 10.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,57% | - |
| 09.06.2026 | 19,39 | 19,39 | 19,39 | 19,39 | 3,75% | - |
| 08.06.2026 | 18,69 | 18,69 | 18,69 | 18,69 | -1,63% | - |
| 05.06.2026 | 19,06 | 19,06 | 19,00 | 19,00 | -1,04% | 400,00 |
| 04.06.2026 | 19,09 | 19,20 | 19,09 | 19,20 | -2,34% | 500,00 |
| 03.06.2026 | 19,66 | 19,66 | 19,66 | 19,66 | -0,30% | - |
| 02.06.2026 | 19,72 | 19,72 | 19,72 | 19,72 | -2,86% | - |
| 01.06.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -0,29% | - |
| 29.05.2026 | 20,76 | 20,84 | 20,36 | 20,36 | -1,26% | 1.100,00 |
| 28.05.2026 | 20,62 | 20,62 | 20,62 | 20,62 | 1,28% | - |
| 27.05.2026 | 20,36 | 20,36 | 20,36 | 20,36 | 0,69% | - |
| 26.05.2026 | 20,22 | 20,22 | 20,22 | 20,22 | 1,97% | - |
| 25.05.2026 | 19,83 | 19,83 | 19,83 | 19,83 | 2,64% | - |
| 22.05.2026 | 19,32 | 19,32 | 19,32 | 19,32 | 2,99% | - |
| 21.05.2026 | 18,76 | 18,76 | 18,76 | 18,76 | -0,27% | - |
| 20.05.2026 | 18,81 | 18,81 | 18,81 | 18,81 | 1,40% | - |
| 19.05.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 0,92% | - |
| 18.05.2026 | 18,38 | 18,38 | 18,38 | 18,38 | 0,44% | - |
| 15.05.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -5,33% | - |
| 14.05.2026 | 19,33 | 19,33 | 19,33 | 19,33 | 0,94% | - |
| 13.05.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 0,52% | - |
| 12.05.2026 | 19,00 | 19,05 | 19,00 | 19,05 | 0,58% | 1.027,00 |
| 11.05.2026 | 18,94 | 18,94 | 18,94 | 18,94 | 0,21% | - |
| 08.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,87% | - |
| 07.05.2026 | 19,26 | 19,26 | 19,26 | 19,26 | 0,84% | - |
| 06.05.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,90% | - |
| 05.05.2026 | 18,93 | 18,93 | 18,93 | 18,93 | -1,66% | - |