Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 41,24 | 41,45 | 41,24 | 41,45 | 1,22% | - |
| 15.12.2021 | 40,95 | 40,95 | 40,95 | 40,95 | -0,41% | - |
| 14.12.2021 | 41,12 | 41,12 | 41,12 | 41,12 | 0,00% | - |
| 13.12.2021 | 41,10 | 41,12 | 41,10 | 41,12 | -5,80% | - |
| 10.12.2021 | 43,65 | 43,65 | 43,65 | 43,65 | 0,00% | - |
| 09.12.2021 | 43,65 | 43,65 | 43,65 | 43,65 | 0,00% | - |
| 07.12.2021 | 43,65 | 43,65 | 43,65 | 43,65 | 0,00% | - |
| 02.12.2021 | 43,65 | 43,65 | 43,65 | 43,65 | 0,00% | - |
| 01.12.2021 | 43,65 | 43,65 | 43,65 | 43,65 | 0,00% | - |
| 25.11.2021 | 43,65 | 43,65 | 43,65 | 43,65 | 0,00% | - |
| 22.11.2021 | 43,65 | 43,65 | 43,65 | 43,65 | 1,58% | - |
| 18.11.2021 | 42,48 | 42,97 | 42,48 | 42,97 | 1,15% | - |
| 17.11.2021 | 42,48 | 42,48 | 42,48 | 42,48 | -0,07% | - |
| 16.11.2021 | 42,51 | 42,51 | 42,51 | 42,51 | 0,38% | - |
| 15.11.2021 | 42,33 | 42,35 | 42,33 | 42,35 | 2,02% | - |
| 12.11.2021 | 41,51 | 41,51 | 41,51 | 41,51 | 0,00% | - |
| 10.11.2021 | 41,51 | 41,51 | 41,51 | 41,51 | 0,00% | - |
| 09.11.2021 | 41,53 | 41,61 | 41,51 | 41,51 | inf% | - |
| 05.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 26.10.2021 | 40,56 | 40,56 | 40,56 | 40,56 | 0,00% | - |
| 22.10.2021 | 40,56 | 40,56 | 40,56 | 40,56 | 0,00% | - |
| 21.10.2021 | 40,56 | 40,56 | 40,56 | 40,56 | 0,00% | - |
| 15.10.2021 | 40,56 | 40,56 | 40,56 | 40,56 | 0,00% | - |
| 14.10.2021 | 40,56 | 40,56 | 40,56 | 40,56 | inf% | - |
| 13.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 08.10.2021 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 06.10.2021 | 40,24 | 40,40 | 40,20 | 40,40 | -1,89% | - |
| 05.10.2021 | 41,58 | 41,58 | 41,18 | 41,18 | -8,99% | - |
| 07.09.2021 | 45,25 | 45,25 | 45,25 | 45,25 | 0,00% | - |
| 06.09.2021 | 45,25 | 45,25 | 45,25 | 45,25 | 0,00% | - |
| 02.09.2021 | 45,25 | 45,25 | 45,25 | 45,25 | 0,00% | - |
| 01.09.2021 | 45,25 | 45,25 | 45,25 | 45,25 | 0,00% | - |
| 31.08.2021 | 45,25 | 45,25 | 45,25 | 45,25 | 0,00% | - |
| 30.08.2021 | 45,28 | 45,33 | 45,25 | 45,25 | -0,75% | - |
| 12.08.2021 | 45,40 | 45,71 | 45,38 | 45,59 | 0,53% | - |
| 04.08.2021 | 45,35 | 45,35 | 45,35 | 45,35 | 0,91% | - |
| 02.08.2021 | 45,52 | 45,52 | 44,94 | 44,94 | -1,27% | - |
| 30.07.2021 | 45,52 | 45,52 | 45,52 | 45,52 | 0,42% | - |
| 29.07.2021 | 45,33 | 45,33 | 45,33 | 45,33 | -2,45% | - |
| 26.07.2021 | 46,58 | 46,58 | 46,47 | 46,47 | -2,68% | - |
| 23.07.2021 | 47,75 | 47,75 | 47,75 | 47,75 | 0,00% | - |
| 21.07.2021 | 47,75 | 47,75 | 47,75 | 47,75 | 0,00% | - |
| 16.07.2021 | 47,75 | 47,75 | 47,75 | 47,75 | 0,00% | - |
| 15.07.2021 | 47,75 | 47,75 | 47,75 | 47,75 | -0,48% | - |
| 14.07.2021 | 47,98 | 47,98 | 47,98 | 47,98 | 0,00% | - |
| 08.07.2021 | 47,98 | 47,98 | 47,98 | 47,98 | 0,00% | - |
| 06.07.2021 | 47,94 | 47,98 | 47,94 | 47,98 | 0,08% | - |
| 02.07.2021 | 47,94 | 47,94 | 47,94 | 47,94 | -0,04% | - |
| 01.07.2021 | 47,63 | 48,06 | 47,63 | 47,96 | 0,70% | - |
| 30.06.2021 | 47,63 | 47,63 | 47,63 | 47,63 | 0,00% | - |
| 29.06.2021 | 47,63 | 47,63 | 47,63 | 47,63 | 0,35% | - |
| 28.06.2021 | 47,46 | 47,46 | 47,46 | 47,46 | -1,83% | - |
| 21.06.2021 | 48,35 | 48,35 | 48,35 | 48,35 | 0,00% | - |
| 17.06.2021 | 48,35 | 48,35 | 48,35 | 48,35 | 0,00% | - |
| 16.06.2021 | 48,35 | 48,35 | 48,35 | 48,35 | 0,00% | - |
| 15.06.2021 | 48,35 | 48,35 | 48,35 | 48,35 | 0,00% | - |
| 14.06.2021 | 48,35 | 48,35 | 48,35 | 48,35 | 0,00% | - |
| 09.06.2021 | 48,35 | 48,35 | 48,35 | 48,35 | -2,81% | - |
| 04.06.2021 | 49,75 | 49,75 | 49,75 | 49,75 | 0,00% | - |
| 03.06.2021 | 49,75 | 49,75 | 49,75 | 49,75 | 0,00% | - |
| 31.05.2021 | 49,75 | 49,75 | 49,75 | 49,75 | 0,00% | - |
| 28.05.2021 | 49,75 | 49,75 | 49,75 | 49,75 | 0,00% | - |
| 27.05.2021 | 49,75 | 49,86 | 49,75 | 49,75 | 2,04% | - |
| 21.05.2021 | 48,75 | 48,75 | 48,75 | 48,75 | -0,08% | - |
| 20.05.2021 | 47,87 | 48,81 | 47,87 | 48,79 | 2,63% | - |
| 19.05.2021 | 47,51 | 47,59 | 47,49 | 47,54 | -1,23% | - |
| 18.05.2021 | 48,49 | 48,49 | 48,08 | 48,13 | -0,70% | - |
| 17.05.2021 | 48,43 | 48,50 | 48,43 | 48,47 | 1,30% | - |
| 14.05.2021 | 47,79 | 47,88 | 47,79 | 47,85 | 1,61% | - |
| 13.05.2021 | 47,05 | 47,51 | 47,05 | 47,09 | -0,61% | - |
| 12.05.2021 | 47,88 | 47,91 | 47,35 | 47,38 | -2,21% | - |
| 11.05.2021 | 49,15 | 49,15 | 48,40 | 48,45 | -1,42% | - |
| 10.05.2021 | 48,90 | 49,15 | 48,90 | 49,15 | 0,51% | - |
| 07.05.2021 | 48,65 | 48,90 | 48,65 | 48,90 | 0,51% | - |
| 06.05.2021 | 48,69 | 48,69 | 48,62 | 48,65 | -0,18% | - |
| 05.05.2021 | 48,69 | 48,74 | 48,69 | 48,74 | 1,80% | - |
| 04.05.2021 | 0,00 | 47,94 | 0,00 | 47,88 | -2,78% | - |
| 03.05.2021 | 49,26 | 49,28 | 49,21 | 49,25 | 1,65% | - |
| 30.04.2021 | 48,45 | 48,45 | 48,45 | 48,45 | 0,00% | - |
| 28.04.2021 | 48,43 | 48,47 | 48,43 | 48,45 | 1,06% | - |
| 27.04.2021 | 47,98 | 47,99 | 47,94 | 47,94 | -1,86% | - |
| 26.04.2021 | 48,67 | 48,88 | 48,67 | 48,85 | 0,35% | - |
| 23.04.2021 | 48,75 | 48,75 | 48,63 | 48,68 | -0,41% | - |
| 22.04.2021 | 48,83 | 48,88 | 48,83 | 48,88 | 2,37% | - |
| 21.04.2021 | 47,93 | 47,93 | 47,75 | 47,75 | -0,44% | - |
| 20.04.2021 | 48,21 | 48,21 | 47,90 | 47,96 | -0,44% | - |
| 19.04.2021 | 48,13 | 48,18 | 48,13 | 48,17 | 1,05% | - |
| 16.04.2021 | 0,00 | 47,67 | 0,00 | 47,67 | -0,17% | - |
| 15.04.2021 | 47,73 | 47,76 | 47,73 | 47,75 | -1,22% | - |
| 14.04.2021 | 48,25 | 48,41 | 48,18 | 48,34 | 0,83% | - |
| 13.04.2021 | 47,93 | 47,97 | 47,91 | 47,94 | 1,57% | - |
| 12.04.2021 | 48,11 | 48,11 | 47,18 | 47,20 | -1,83% | - |
| 09.04.2021 | 47,99 | 48,09 | 47,99 | 48,08 | 2,45% | - |
| 07.04.2021 | 46,89 | 46,94 | 46,85 | 46,93 | -1,18% | - |
| 06.04.2021 | 47,59 | 47,59 | 47,49 | 47,49 | 5,99% | - |
| 31.03.2021 | 44,81 | 44,81 | 44,81 | 44,81 | 0,00% | - |
| 22.03.2021 | 44,81 | 44,81 | 44,81 | 44,81 | 0,00% | - |
| 18.03.2021 | 44,81 | 44,81 | 44,81 | 44,81 | -0,10% | - |
| 16.03.2021 | 45,15 | 45,15 | 44,85 | 44,85 | -1,21% | - |
| 15.03.2021 | 44,78 | 45,45 | 44,78 | 45,40 | 3,12% | - |