31,350€
2,28%
Echtzeit-Aktienkurs Corebridge Financial
Bid:
Ask:
Aktienkurse zur Corebridge Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 30,65 | 31,40 | 30,55 | 31,35 | 2,28% | - |
| 19.10.2026 | 31,05 | 31,10 | 30,50 | 30,65 | 0,00% | - |
| 16.10.2026 | 30,75 | 31,20 | 30,45 | 30,65 | -0,33% | - |
| 15.10.2026 | 30,70 | 30,85 | 30,70 | 30,75 | 0,99% | - |
| 14.10.2026 | 30,70 | 30,85 | 30,35 | 30,45 | -0,65% | 30,00 |
| 13.10.2026 | 30,85 | 31,40 | 30,65 | 30,65 | -1,92% | 144,00 |
| 12.10.2026 | 30,55 | 31,25 | 30,45 | 31,25 | 2,63% | - |
| 09.10.2026 | 30,85 | 30,95 | 30,10 | 30,45 | -0,65% | 12,00 |
| 08.10.2026 | 30,65 | 30,90 | 30,40 | 30,65 | -0,33% | - |
| 07.10.2026 | 31,35 | 31,50 | 30,50 | 30,75 | -1,60% | - |
| 06.10.2026 | 31,15 | 32,05 | 31,00 | 31,25 | 0,32% | 71,00 |
| 05.10.2026 | 30,40 | 31,30 | 30,20 | 31,15 | 2,98% | 15,00 |
| 02.10.2026 | 30,00 | 30,70 | 29,95 | 30,25 | 1,00% | - |
| 01.10.2026 | 29,55 | 30,05 | 28,60 | 29,95 | 2,39% | - |
| 30.09.2026 | 29,90 | 29,95 | 29,25 | 29,25 | -1,68% | - |
| 29.09.2026 | 29,70 | 30,00 | 29,50 | 29,75 | 0,34% | 28,00 |
| 28.09.2026 | 30,50 | 30,85 | 29,60 | 29,65 | -2,95% | 18.677,00 |
| 25.09.2026 | 30,05 | 30,70 | 29,90 | 30,55 | 2,00% | - |
| 24.09.2026 | 29,65 | 30,10 | 29,40 | 29,95 | 1,01% | - |
| 23.09.2026 | 29,70 | 30,10 | 29,50 | 29,65 | 0,34% | - |
| 22.09.2026 | 30,35 | 30,50 | 29,50 | 29,55 | -2,31% | - |
| 21.09.2026 | 30,65 | 30,90 | 30,25 | 30,25 | 0,00% | 26,00 |
| 18.09.2026 | 30,55 | 30,60 | 30,10 | 30,25 | -0,66% | - |
| 17.09.2026 | 30,70 | 31,00 | 30,35 | 30,45 | 0,16% | - |
| 16.09.2026 | 30,15 | 30,70 | 29,75 | 30,40 | 0,16% | - |
| 15.09.2026 | 30,00 | 30,60 | 29,85 | 30,35 | 0,00% | - |
| 14.09.2026 | 29,80 | 30,50 | 29,65 | 30,35 | 1,34% | 26,00 |
| 11.09.2026 | 29,55 | 30,20 | 29,40 | 29,95 | 1,35% | - |
| 10.09.2026 | 29,15 | 29,60 | 28,85 | 29,55 | 1,37% | - |
| 09.09.2026 | 29,00 | 29,30 | 28,70 | 29,15 | 0,00% | 360,00 |
| 08.09.2026 | 29,60 | 29,65 | 29,00 | 29,15 | -1,35% | 81,00 |
| 07.09.2026 | 29,75 | 29,75 | 29,55 | 29,55 | -0,67% | 26,00 |
| 04.09.2026 | 29,95 | 30,05 | 29,50 | 29,75 | -1,33% | - |
| 03.09.2026 | 28,95 | 30,15 | 28,80 | 30,15 | 3,43% | - |
| 02.09.2026 | 27,70 | 29,20 | 27,65 | 29,15 | 5,05% | - |
| 01.09.2026 | 28,05 | 28,30 | 27,60 | 27,75 | -1,42% | - |
| 31.08.2026 | 28,05 | 28,20 | 27,90 | 28,15 | -0,35% | 26,00 |
| 28.08.2026 | 28,05 | 28,40 | 27,95 | 28,25 | 1,07% | - |
| 27.08.2026 | 28,10 | 28,15 | 27,55 | 27,95 | 0,00% | - |
| 26.08.2026 | 27,30 | 28,15 | 27,20 | 27,95 | 2,19% | - |
| 25.08.2026 | 27,60 | 27,65 | 27,10 | 27,35 | -0,36% | - |
| 24.08.2026 | 27,25 | 27,70 | 27,20 | 27,45 | 0,73% | - |
| 21.08.2026 | 27,20 | 27,80 | 27,20 | 27,25 | 0,00% | 26,00 |
| 20.08.2026 | 27,50 | 27,90 | 27,15 | 27,25 | -2,15% | - |
| 19.08.2026 | 28,45 | 28,80 | 27,75 | 27,85 | 14,12% | - |
| 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% | - |