28,000€
0,54%
Echtzeit-Aktienkurs Corebridge Financial Inc.
Bid:
Ask:
Aktienkurse zur Corebridge Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 23,24 | 24,61 | 23,15 | 24,41 | 5,56% | - |
| 04.05.2026 | 23,49 | 23,59 | 23,03 | 23,12 | -1,70% | - |
| 30.04.2026 | 22,98 | 23,82 | 22,91 | 23,52 | 2,26% | - |
| 29.04.2026 | 23,09 | 23,33 | 22,89 | 23,00 | -0,02% | 14,00 |
| 28.04.2026 | 22,78 | 23,22 | 22,60 | 23,01 | 1,01% | - |
| 27.04.2026 | 22,39 | 22,93 | 22,30 | 22,78 | 1,54% | - |
| 24.04.2026 | 22,75 | 22,87 | 22,36 | 22,43 | -1,19% | - |
| 23.04.2026 | 22,60 | 22,76 | 22,32 | 22,70 | -0,04% | - |
| 22.04.2026 | 22,50 | 22,75 | 22,11 | 22,71 | 1,38% | 56,00 |
| 21.04.2026 | 22,90 | 23,07 | 22,28 | 22,40 | -1,80% | 15,00 |
| 20.04.2026 | 22,55 | 22,98 | 22,22 | 22,81 | 0,26% | - |
| 17.04.2026 | 22,81 | 24,05 | 22,66 | 22,75 | -0,18% | 375,00 |
| 16.04.2026 | 22,82 | 25,51 | 21,61 | 22,79 | 0,26% | 3.485,00 |
| 15.04.2026 | 21,66 | 22,98 | 21,66 | 22,73 | 4,89% | - |
| 14.04.2026 | 21,20 | 21,86 | 21,17 | 21,67 | 2,02% | 39,00 |
| 13.04.2026 | 20,80 | 21,26 | 20,49 | 21,24 | 1,68% | - |
| 10.04.2026 | 21,21 | 21,29 | 20,77 | 20,89 | -1,42% | - |
| 09.04.2026 | 21,31 | 21,51 | 20,84 | 21,19 | -0,66% | - |
| 08.04.2026 | 21,47 | 22,03 | 21,14 | 21,33 | 2,30% | 87,00 |
| 07.04.2026 | 21,11 | 21,31 | 20,80 | 20,85 | 0,17% | 14,00 |
| 02.04.2026 | 20,60 | 20,88 | 19,86 | 20,82 | -0,10% | - |
| 01.04.2026 | 20,72 | 21,24 | 20,52 | 20,84 | 0,97% | - |
| 31.03.2026 | 20,06 | 20,78 | 19,78 | 20,64 | 4,26% | - |
| 30.03.2026 | 19,45 | 20,12 | 19,40 | 19,79 | 2,28% | 15,00 |
| 27.03.2026 | 21,20 | 21,30 | 19,29 | 19,35 | -8,73% | 2.800,00 |
| 26.03.2026 | 20,84 | 21,65 | 20,22 | 21,20 | 1,39% | 6.000,00 |
| 25.03.2026 | 20,42 | 21,44 | 20,34 | 20,91 | 3,00% | - |
| 24.03.2026 | 20,43 | 20,52 | 20,02 | 20,30 | -0,64% | - |
| 23.03.2026 | 20,10 | 20,94 | 19,90 | 20,43 | 1,56% | 15,00 |
| 20.03.2026 | 20,19 | 20,53 | 19,87 | 20,12 | -0,42% | - |
| 19.03.2026 | 20,84 | 20,87 | 20,01 | 20,20 | -2,88% | - |
| 18.03.2026 | 20,94 | 21,35 | 20,69 | 20,80 | -0,88% | - |
| 17.03.2026 | 20,28 | 21,08 | 20,28 | 20,99 | 2,07% | 990,00 |
| 16.03.2026 | 20,54 | 21,10 | 20,50 | 20,56 | 0,22% | 15,00 |
| 13.03.2026 | 19,89 | 20,73 | 19,83 | 20,52 | 3,32% | 60,00 |
| 12.03.2026 | 20,50 | 20,56 | 19,38 | 19,86 | -3,14% | 550,00 |
| 11.03.2026 | 21,19 | 21,30 | 20,14 | 20,50 | -3,51% | - |
| 10.03.2026 | 21,72 | 22,00 | 21,05 | 21,25 | -2,10% | - |
| 09.03.2026 | 21,43 | 22,02 | 21,00 | 21,70 | -0,62% | - |
| 06.03.2026 | 22,57 | 22,60 | 21,26 | 21,84 | -2,96% | 14,00 |
| 05.03.2026 | 22,73 | 23,08 | 22,36 | 22,50 | -1,10% | - |
| 04.03.2026 | 21,42 | 22,77 | 21,41 | 22,75 | 5,59% | - |
| 03.03.2026 | 22,10 | 22,20 | 20,91 | 21,55 | -2,86% | 175,00 |
| 02.03.2026 | 21,90 | 22,39 | 21,37 | 22,18 | 1,65% | 15,00 |
| 27.02.2026 | 23,53 | 23,58 | 21,73 | 21,82 | -7,54% | 181,00 |
| 26.02.2026 | 23,23 | 24,00 | 23,22 | 23,60 | 1,07% | - |
| 25.02.2026 | 23,33 | 23,70 | 23,14 | 23,35 | -0,09% | 87,00 |
| 24.02.2026 | 23,22 | 23,62 | 22,86 | 23,37 | 0,97% | - |
| 23.02.2026 | 24,90 | 25,40 | 22,96 | 23,15 | -8,08% | 15,00 |
| 20.02.2026 | 25,68 | 25,72 | 24,91 | 25,18 | -1,29% | - |
| 19.02.2026 | 26,39 | 26,51 | 25,42 | 25,51 | -3,10% | 171,00 |
| 18.02.2026 | 26,18 | 26,47 | 26,13 | 26,33 | 0,67% | - |
| 17.02.2026 | 26,05 | 26,95 | 26,05 | 26,15 | -0,19% | 17,00 |
| 16.02.2026 | 26,20 | 26,40 | 26,20 | 26,20 | 0,19% | 15,00 |
| 13.02.2026 | 25,55 | 26,60 | 25,45 | 26,15 | 1,55% | - |
| 12.02.2026 | 26,30 | 27,05 | 25,40 | 25,75 | -2,28% | - |
| 11.02.2026 | 26,40 | 26,80 | 25,60 | 26,35 | -0,75% | 17,00 |
| 10.02.2026 | 26,25 | 26,60 | 25,05 | 26,55 | 1,14% | 2.536,00 |
| 09.02.2026 | 26,30 | 26,50 | 26,05 | 26,25 | -0,76% | - |
| 06.02.2026 | 25,15 | 26,50 | 25,10 | 26,45 | 4,96% | 14,00 |
| 05.02.2026 | 26,55 | 26,65 | 25,10 | 25,20 | -5,44% | - |
| 04.02.2026 | 25,55 | 26,65 | 25,40 | 26,65 | 4,31% | - |
| 03.02.2026 | 26,50 | 26,60 | 25,30 | 25,55 | -3,40% | - |
| 02.02.2026 | 25,80 | 26,50 | 25,70 | 26,45 | 1,93% | - |
| 30.01.2026 | 25,75 | 26,20 | 25,65 | 25,95 | 0,00% | 84,00 |
| 29.01.2026 | 25,50 | 26,05 | 25,40 | 25,95 | 1,57% | 14,00 |
| 28.01.2026 | 25,30 | 25,60 | 25,20 | 25,55 | 1,59% | - |
| 27.01.2026 | 25,70 | 25,80 | 25,00 | 25,15 | -1,95% | - |
| 26.01.2026 | 25,35 | 25,65 | 25,15 | 25,65 | 1,18% | - |
| 23.01.2026 | 25,90 | 26,10 | 25,10 | 25,35 | -2,31% | - |
| 22.01.2026 | 25,80 | 26,20 | 25,75 | 25,95 | 0,39% | - |
| 21.01.2026 | 25,00 | 26,00 | 24,95 | 25,85 | 2,78% | 14,00 |
| 20.01.2026 | 26,05 | 26,05 | 25,00 | 25,15 | -4,01% | - |
| 19.01.2026 | 25,80 | 26,30 | 25,80 | 26,20 | -0,57% | 14,00 |
| 16.01.2026 | 26,20 | 26,60 | 26,10 | 26,35 | 0,57% | - |
| 15.01.2026 | 26,30 | 26,60 | 26,10 | 26,20 | -0,19% | - |
| 14.01.2026 | 25,50 | 26,30 | 25,50 | 26,25 | 1,55% | - |
| 13.01.2026 | 26,20 | 26,40 | 25,70 | 25,85 | -1,15% | - |
| 12.01.2026 | 26,60 | 26,80 | 26,00 | 26,15 | -2,24% | - |
| 09.01.2026 | 26,20 | 26,80 | 26,20 | 26,75 | 1,13% | - |
| 08.01.2026 | 25,70 | 26,70 | 25,70 | 26,45 | 2,32% | - |
| 07.01.2026 | 26,55 | 26,60 | 25,80 | 25,85 | -2,64% | - |
| 06.01.2026 | 26,45 | 26,75 | 26,10 | 26,55 | 0,00% | - |
| 05.01.2026 | 26,10 | 26,90 | 25,40 | 26,55 | 2,31% | 54,00 |
| 02.01.2026 | 25,90 | 26,00 | 25,50 | 25,95 | 0,19% | - |
| 30.12.2025 | 25,80 | 25,90 | 25,80 | 25,90 | -0,19% | - |
| 29.12.2025 | 26,00 | 26,05 | 25,70 | 25,95 | 0,00% | - |
| 23.12.2025 | 26,15 | 26,20 | 25,90 | 25,95 | -1,14% | - |
| 22.12.2025 | 26,20 | 26,50 | 26,10 | 26,25 | 0,00% | 282,00 |
| 19.12.2025 | 26,15 | 26,50 | 26,05 | 26,25 | 0,77% | 32,00 |
| 18.12.2025 | 26,05 | 26,30 | 25,90 | 26,05 | 0,00% | - |
| 17.12.2025 | 27,15 | 27,30 | 25,80 | 26,05 | -4,40% | - |
| 16.12.2025 | 27,10 | 27,60 | 27,10 | 27,25 | -0,73% | - |
| 15.12.2025 | 27,75 | 28,05 | 26,90 | 27,45 | 1,86% | 406,00 |
| 12.12.2025 | 26,95 | 27,20 | 26,60 | 26,95 | -0,37% | - |
| 11.12.2025 | 26,60 | 27,05 | 26,55 | 27,05 | 0,74% | - |
| 10.12.2025 | 26,35 | 26,85 | 26,20 | 26,85 | 1,51% | - |
| 09.12.2025 | 25,65 | 26,45 | 25,60 | 26,45 | 3,12% | - |
| 08.12.2025 | 26,10 | 26,10 | 25,50 | 25,65 | -1,91% | 50,00 |
| 05.12.2025 | 25,95 | 26,40 | 25,95 | 26,15 | 0,38% | 1.226,00 |