19,870€
0,15%
Echtzeit-Aktienkurs CORBION N.V. NAM. EO-,25
Bid:
Ask:
Aktienkurse zur CORBION N.V. NAM. EO-,25 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 19,78 | 19,78 | 19,78 | 19,78 | -0,30% | - |
27.03.2024 | 19,84 | 19,84 | 19,84 | 19,84 | -1,10% | - |
26.03.2024 | 20,06 | 20,06 | 20,06 | 20,06 | -0,10% | - |
25.03.2024 | 19,44 | 20,08 | 19,44 | 20,08 | 2,97% | 350,00 |
22.03.2024 | 19,50 | 19,82 | 19,50 | 19,50 | 0,93% | 325,00 |
21.03.2024 | 19,32 | 19,32 | 19,32 | 19,32 | 0,26% | - |
20.03.2024 | 19,10 | 19,27 | 19,10 | 19,27 | 0,57% | 24,00 |
19.03.2024 | 19,16 | 19,16 | 19,16 | 19,16 | -0,42% | - |
18.03.2024 | 19,24 | 19,24 | 19,24 | 19,24 | 0,63% | - |
15.03.2024 | 19,12 | 19,12 | 19,12 | 19,12 | -2,00% | - |
14.03.2024 | 19,51 | 19,51 | 19,51 | 19,51 | -1,96% | - |
13.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,39% | - |
12.03.2024 | 19,89 | 20,18 | 19,89 | 20,18 | 1,20% | 25,00 |
11.03.2024 | 19,94 | 19,94 | 19,94 | 19,94 | -3,48% | - |
08.03.2024 | 20,66 | 20,66 | 20,66 | 20,66 | 3,61% | - |
07.03.2024 | 19,94 | 19,94 | 19,94 | 19,94 | 1,94% | - |
06.03.2024 | 19,56 | 19,56 | 19,56 | 19,56 | 0,20% | - |
05.03.2024 | 19,52 | 19,52 | 19,52 | 19,52 | -0,10% | - |
04.03.2024 | 19,50 | 19,54 | 19,50 | 19,54 | 9,22% | 80,00 |
01.03.2024 | 17,49 | 18,36 | 17,49 | 17,89 | 2,11% | 600,00 |
29.02.2024 | 17,52 | 17,52 | 17,52 | 17,52 | -2,29% | - |
28.02.2024 | 18,05 | 18,05 | 17,93 | 17,93 | 0,00% | 25,00 |
27.02.2024 | 17,93 | 17,93 | 17,93 | 17,93 | -0,99% | - |
26.02.2024 | 18,11 | 18,11 | 18,11 | 18,11 | -0,55% | - |
23.02.2024 | 18,52 | 18,52 | 18,21 | 18,21 | -1,99% | 1.100,00 |
22.02.2024 | 18,74 | 18,74 | 18,58 | 18,58 | -1,17% | 455,00 |
21.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,16% | - |
20.02.2024 | 18,77 | 18,77 | 18,77 | 18,77 | 1,13% | - |
19.02.2024 | 18,56 | 18,56 | 18,56 | 18,56 | 1,09% | - |
16.02.2024 | 18,36 | 18,36 | 18,36 | 18,36 | 1,83% | - |
15.02.2024 | 18,03 | 18,03 | 18,03 | 18,03 | -0,11% | - |
14.02.2024 | 18,04 | 18,05 | 18,04 | 18,05 | -0,28% | 40,00 |
13.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,57% | - |
12.02.2024 | 17,82 | 17,82 | 17,82 | 17,82 | -1,33% | - |
09.02.2024 | 18,17 | 18,17 | 18,06 | 18,06 | -0,50% | 220,00 |
08.02.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -0,71% | - |
07.02.2024 | 18,48 | 18,48 | 18,28 | 18,28 | -2,19% | 62,00 |
06.02.2024 | 18,29 | 18,69 | 18,29 | 18,69 | 1,25% | 695,00 |
05.02.2024 | 17,91 | 18,46 | 17,91 | 18,46 | 6,83% | 320,00 |
02.02.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -0,63% | - |
01.02.2024 | 17,89 | 17,89 | 17,39 | 17,39 | -7,75% | 575,00 |
31.01.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -0,79% | - |
30.01.2024 | 19,16 | 19,16 | 18,90 | 19,00 | -2,21% | 525,00 |
29.01.2024 | 19,43 | 19,43 | 19,43 | 19,43 | 2,91% | - |
26.01.2024 | 18,14 | 18,88 | 18,14 | 18,88 | 8,94% | 250,00 |
25.01.2024 | 17,33 | 17,33 | 17,33 | 17,33 | 4,02% | - |
24.01.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 1,09% | - |
23.01.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 3,13% | - |
22.01.2024 | 15,98 | 15,98 | 15,98 | 15,98 | -7,36% | - |
19.01.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -3,09% | - |
18.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,06% | - |
17.01.2024 | 17,99 | 17,99 | 17,99 | 17,99 | -0,83% | - |
16.01.2024 | 18,14 | 18,14 | 18,14 | 18,14 | -2,00% | - |
15.01.2024 | 18,51 | 18,51 | 18,51 | 18,51 | 0,27% | - |
12.01.2024 | 18,42 | 18,46 | 18,42 | 18,46 | -0,16% | 250,00 |
11.01.2024 | 18,41 | 18,49 | 18,34 | 18,49 | 1,20% | 136,00 |
10.01.2024 | 18,27 | 18,27 | 18,27 | 18,27 | -1,88% | - |
09.01.2024 | 18,62 | 18,62 | 18,62 | 18,62 | 0,87% | - |
08.01.2024 | 18,44 | 18,46 | 18,44 | 18,46 | -0,32% | 30,00 |
05.01.2024 | 18,38 | 18,52 | 18,38 | 18,52 | -1,12% | 125,00 |
04.01.2024 | 18,73 | 18,73 | 18,73 | 18,73 | -3,95% | - |
03.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,25% | - |
02.01.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -1,23% | - |
29.12.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 1,46% | - |
28.12.2023 | 19,22 | 19,22 | 19,22 | 19,22 | 0,00% | - |
27.12.2023 | 19,22 | 19,22 | 19,22 | 19,22 | -0,10% | - |
22.12.2023 | 19,24 | 19,24 | 19,24 | 19,24 | -0,82% | - |
21.12.2023 | 18,80 | 19,40 | 18,80 | 19,40 | 3,63% | 556,00 |
20.12.2023 | 18,88 | 18,88 | 18,72 | 18,72 | -0,58% | 500,00 |
19.12.2023 | 18,59 | 18,83 | 18,59 | 18,83 | 0,16% | 104,00 |
18.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 0,86% | - |
15.12.2023 | 18,64 | 18,64 | 18,64 | 18,64 | 12,22% | - |
14.12.2023 | 16,61 | 16,61 | 16,61 | 16,61 | 0,67% | - |
13.12.2023 | 16,47 | 16,50 | 16,47 | 16,50 | -0,18% | 90,00 |
12.12.2023 | 16,80 | 16,80 | 16,53 | 16,53 | -2,42% | 100,00 |
11.12.2023 | 16,94 | 16,94 | 16,94 | 16,94 | 0,53% | - |
08.12.2023 | 16,85 | 16,85 | 16,85 | 16,85 | 1,57% | - |
07.12.2023 | 16,59 | 16,59 | 16,59 | 16,59 | -0,42% | - |
06.12.2023 | 16,63 | 16,66 | 16,63 | 16,66 | -0,66% | 250,00 |
05.12.2023 | 16,77 | 16,77 | 16,77 | 16,77 | 1,39% | - |
04.12.2023 | 16,54 | 16,54 | 16,54 | 16,54 | 0,43% | - |
01.12.2023 | 17,32 | 17,32 | 16,47 | 16,47 | -6,21% | 90,00 |
30.11.2023 | 17,56 | 17,56 | 17,56 | 17,56 | -0,51% | - |
29.11.2023 | 17,65 | 17,65 | 17,65 | 17,65 | -0,73% | - |
28.11.2023 | 17,78 | 17,78 | 17,78 | 17,78 | 3,31% | - |
27.11.2023 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
24.11.2023 | 17,21 | 17,21 | 17,21 | 17,21 | 0,53% | - |
23.11.2023 | 17,12 | 17,12 | 17,12 | 17,12 | 1,18% | - |
22.11.2023 | 16,92 | 16,92 | 16,92 | 16,92 | -0,94% | - |
21.11.2023 | 17,64 | 17,64 | 17,08 | 17,08 | -4,15% | 100,00 |
20.11.2023 | 17,82 | 17,82 | 17,82 | 17,82 | 1,54% | - |
17.11.2023 | 17,55 | 17,55 | 17,55 | 17,55 | -1,29% | - |
16.11.2023 | 17,85 | 17,85 | 17,78 | 17,78 | -1,11% | 326,00 |
15.11.2023 | 17,98 | 17,98 | 17,98 | 17,98 | 3,27% | - |
14.11.2023 | 17,41 | 17,41 | 17,41 | 17,41 | 0,64% | - |
13.11.2023 | 17,30 | 17,30 | 17,30 | 17,30 | -1,09% | - |
10.11.2023 | 17,49 | 17,49 | 17,49 | 17,49 | -0,29% | - |
09.11.2023 | 17,54 | 17,54 | 17,54 | 17,54 | 2,87% | - |
08.11.2023 | 17,05 | 17,05 | 17,05 | 17,05 | 0,06% | - |
07.11.2023 | 17,04 | 17,04 | 17,04 | 17,04 | -0,99% | - |