18,610€
-1,69%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 19,67 | 19,67 | 18,44 | 18,72 | -1,14% | - |
| 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% | - |
| 04.05.2026 | 18,99 | 19,25 | 18,99 | 19,25 | 3,77% | 704,00 |
| 30.04.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -1,01% | - |
| 29.04.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 0,75% | - |
| 28.04.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,87% | - |
| 27.04.2026 | 18,44 | 18,44 | 18,44 | 18,44 | 4,00% | - |
| 24.04.2026 | 17,73 | 17,73 | 17,73 | 17,73 | -0,56% | - |
| 23.04.2026 | 17,83 | 17,83 | 17,83 | 17,83 | -1,11% | - |
| 22.04.2026 | 18,41 | 18,41 | 18,02 | 18,03 | -5,80% | 2.000,00 |
| 21.04.2026 | 19,14 | 19,14 | 19,14 | 19,14 | 0,79% | - |
| 20.04.2026 | 18,99 | 18,99 | 18,99 | 18,99 | 0,64% | - |
| 17.04.2026 | 18,87 | 18,87 | 18,87 | 18,87 | 0,21% | - |
| 16.04.2026 | 18,83 | 18,83 | 18,83 | 18,83 | -0,79% | - |
| 15.04.2026 | 18,90 | 19,01 | 18,90 | 18,98 | 0,53% | 2.050,00 |
| 14.04.2026 | 18,88 | 18,88 | 18,88 | 18,88 | 0,21% | - |
| 13.04.2026 | 18,84 | 18,84 | 18,84 | 18,84 | -0,63% | - |
| 10.04.2026 | 18,96 | 18,96 | 18,96 | 18,96 | 0,26% | - |
| 09.04.2026 | 18,91 | 18,91 | 18,91 | 18,91 | -3,52% | - |
| 08.04.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 5,04% | - |
| 07.04.2026 | 18,66 | 18,66 | 18,66 | 18,66 | 0,32% | - |
| 02.04.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -2,21% | - |
| 01.04.2026 | 19,02 | 19,02 | 19,02 | 19,02 | 3,03% | - |
| 31.03.2026 | 18,46 | 18,46 | 18,46 | 18,46 | -0,16% | - |
| 30.03.2026 | 18,49 | 18,49 | 18,49 | 18,49 | -1,81% | - |
| 27.03.2026 | 18,83 | 18,83 | 18,83 | 18,83 | 1,29% | - |
| 26.03.2026 | 18,59 | 18,59 | 18,59 | 18,59 | 0,92% | - |
| 25.03.2026 | 18,42 | 18,42 | 18,42 | 18,42 | 2,28% | - |
| 24.03.2026 | 18,01 | 18,01 | 18,01 | 18,01 | 2,10% | - |
| 23.03.2026 | 17,64 | 17,64 | 17,64 | 17,64 | -2,49% | - |
| 20.03.2026 | 18,09 | 18,09 | 18,09 | 18,09 | -2,11% | - |
| 19.03.2026 | 18,48 | 18,48 | 18,48 | 18,48 | -2,99% | - |
| 18.03.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 0,85% | - |
| 17.03.2026 | 18,89 | 18,89 | 18,89 | 18,89 | -1,20% | - |
| 16.03.2026 | 19,12 | 19,12 | 19,12 | 19,12 | 0,10% | 85,00 |
| 13.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 2,52% | - |
| 12.03.2026 | 18,63 | 18,63 | 18,63 | 18,63 | -1,53% | - |
| 11.03.2026 | 18,92 | 18,92 | 18,92 | 18,92 | -0,37% | - |