19,925€
4,87%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 19,30 | 19,97 | 19,27 | 19,93 | 3,37% | - |
| 11.03.2025 | 20,00 | 20,01 | 19,23 | 19,28 | -2,50% | - |
| 10.03.2025 | 20,16 | 20,44 | 19,70 | 19,78 | -2,03% | - |
| 07.03.2025 | 20,45 | 20,50 | 20,03 | 20,19 | 1,79% | - |
| 06.03.2025 | 20,09 | 20,40 | 19,83 | 19,83 | -1,88% | - |
| 05.03.2025 | 20,84 | 21,08 | 20,07 | 20,21 | -2,65% | - |
| 04.03.2025 | 20,93 | 21,22 | 20,70 | 20,76 | -0,86% | - |
| 03.03.2025 | 21,03 | 21,36 | 20,91 | 20,94 | -0,19% | - |
| 28.02.2025 | 21,78 | 21,82 | 20,94 | 20,98 | -2,33% | - |
| 27.02.2025 | 23,48 | 23,73 | 20,60 | 21,48 | -8,67% | - |
| 26.02.2025 | 23,10 | 23,62 | 23,07 | 23,52 | 2,04% | - |
| 25.02.2025 | 23,33 | 23,55 | 23,04 | 23,05 | -1,07% | - |
| 24.02.2025 | 22,98 | 23,41 | 22,71 | 23,30 | 2,73% | - |
| 21.02.2025 | 22,59 | 22,89 | 22,43 | 22,68 | 0,53% | - |
| 20.02.2025 | 22,71 | 22,89 | 22,43 | 22,56 | -0,53% | - |
| 19.02.2025 | 23,13 | 23,51 | 22,46 | 22,68 | -1,99% | 150,00 |
| 18.02.2025 | 22,83 | 23,25 | 22,83 | 23,14 | 1,27% | - |
| 17.02.2025 | 22,79 | 23,00 | 22,58 | 22,85 | 0,40% | - |
| 14.02.2025 | 23,05 | 23,06 | 22,49 | 22,76 | -0,18% | - |
| 13.02.2025 | 22,54 | 23,08 | 22,52 | 22,80 | 1,20% | - |
| 12.02.2025 | 22,39 | 22,70 | 22,35 | 22,53 | 0,63% | - |
| 11.02.2025 | 22,39 | 22,65 | 22,11 | 22,39 | -0,13% | - |
| 10.02.2025 | 21,96 | 22,60 | 21,96 | 22,42 | 1,49% | - |
| 07.02.2025 | 22,31 | 22,58 | 21,98 | 22,09 | -0,85% | - |
| 06.02.2025 | 22,11 | 22,49 | 22,10 | 22,28 | 0,86% | - |
| 05.02.2025 | 22,99 | 23,01 | 22,07 | 22,09 | -2,43% | - |
| 04.02.2025 | 22,57 | 22,92 | 22,49 | 22,64 | -0,18% | - |
| 03.02.2025 | 22,34 | 22,93 | 21,92 | 22,68 | -0,31% | - |
| 31.01.2025 | 23,03 | 23,27 | 22,66 | 22,75 | -1,22% | - |
| 30.01.2025 | 22,78 | 23,30 | 22,77 | 23,03 | 1,23% | - |
| 29.01.2025 | 22,87 | 23,17 | 22,73 | 22,75 | -0,91% | - |
| 28.01.2025 | 22,77 | 23,02 | 22,60 | 22,96 | 0,48% | - |
| 27.01.2025 | 22,89 | 22,92 | 22,25 | 22,85 | 1,02% | - |
| 24.01.2025 | 23,09 | 23,30 | 22,60 | 22,62 | -1,99% | - |
| 23.01.2025 | 22,85 | 23,24 | 22,83 | 23,08 | 0,30% | - |
| 22.01.2025 | 23,25 | 23,46 | 22,84 | 23,01 | -1,16% | - |
| 21.01.2025 | 23,54 | 23,54 | 22,99 | 23,28 | 0,39% | - |
| 20.01.2025 | 23,03 | 23,37 | 22,98 | 23,19 | 0,78% | 64,00 |
| 17.01.2025 | 22,49 | 23,05 | 22,38 | 23,01 | 2,45% | - |
| 16.01.2025 | 22,41 | 22,71 | 22,41 | 22,46 | -0,27% | - |
| 15.01.2025 | 22,06 | 22,63 | 22,06 | 22,52 | 2,09% | - |
| 14.01.2025 | 21,92 | 22,38 | 21,90 | 22,06 | 0,82% | - |
| 13.01.2025 | 21,05 | 22,05 | 20,62 | 21,88 | 5,50% | - |
| 10.01.2025 | 21,28 | 21,52 | 20,64 | 20,74 | -2,77% | - |
| 09.01.2025 | 21,58 | 21,59 | 21,10 | 21,33 | 0,52% | - |
| 08.01.2025 | 21,95 | 21,96 | 21,10 | 21,22 | -2,35% | - |
| 07.01.2025 | 21,87 | 22,29 | 21,52 | 21,73 | 0,32% | - |
| 06.01.2025 | 21,35 | 21,91 | 21,35 | 21,66 | 0,84% | - |
| 03.01.2025 | 21,72 | 21,94 | 21,44 | 21,48 | -0,83% | - |
| 02.01.2025 | 21,60 | 21,92 | 21,52 | 21,66 | 1,07% | - |
| 30.12.2024 | 21,93 | 22,08 | 21,38 | 21,43 | -0,79% | - |
| 27.12.2024 | 21,34 | 21,73 | 21,30 | 21,60 | 1,12% | - |
| 23.12.2024 | 21,59 | 21,71 | 21,07 | 21,36 | 0,09% | - |
| 20.12.2024 | 21,52 | 21,65 | 21,00 | 21,34 | -0,23% | - |
| 19.12.2024 | 21,71 | 22,52 | 20,68 | 21,39 | -0,51% | - |
| 18.12.2024 | 21,53 | 21,85 | 21,33 | 21,50 | -0,19% | - |
| 17.12.2024 | 22,06 | 22,07 | 20,96 | 21,54 | -0,74% | - |
| 16.12.2024 | 21,79 | 22,02 | 21,55 | 21,70 | -0,64% | - |
| 13.12.2024 | 22,77 | 22,78 | 21,74 | 21,84 | -2,33% | - |
| 12.12.2024 | 22,78 | 23,08 | 22,25 | 22,36 | -2,06% | - |
| 11.12.2024 | 22,86 | 22,87 | 22,38 | 22,83 | 0,97% | - |
| 10.12.2024 | 22,85 | 22,86 | 22,34 | 22,61 | 0,67% | - |
| 09.12.2024 | 22,40 | 22,79 | 22,37 | 22,46 | -0,09% | - |
| 06.12.2024 | 22,51 | 22,77 | 22,19 | 22,48 | -0,18% | - |
| 05.12.2024 | 22,33 | 22,59 | 22,24 | 22,52 | 0,81% | - |
| 04.12.2024 | 22,17 | 22,55 | 22,11 | 22,34 | 0,72% | - |
| 03.12.2024 | 22,18 | 22,35 | 21,85 | 22,18 | 1,37% | - |
| 02.12.2024 | 22,12 | 22,23 | 21,76 | 21,88 | -0,36% | - |
| 29.11.2024 | 21,89 | 22,25 | 21,69 | 21,96 | 0,09% | - |
| 28.11.2024 | 21,67 | 22,05 | 21,65 | 21,94 | 1,43% | - |
| 27.11.2024 | 22,09 | 22,11 | 21,53 | 21,63 | -0,32% | - |
| 26.11.2024 | 22,58 | 22,62 | 21,61 | 21,70 | -2,30% | - |
| 25.11.2024 | 21,90 | 22,38 | 21,89 | 22,21 | 0,86% | - |
| 22.11.2024 | 21,69 | 22,08 | 21,49 | 22,02 | 1,47% | - |
| 21.11.2024 | 21,92 | 22,24 | 21,60 | 21,70 | -1,00% | - |
| 20.11.2024 | 21,72 | 22,17 | 21,72 | 21,92 | 0,92% | 260,00 |
| 19.11.2024 | 21,76 | 21,96 | 21,40 | 21,72 | 0,09% | - |
| 18.11.2024 | 21,89 | 22,21 | 21,65 | 21,70 | -0,64% | 60,00 |
| 15.11.2024 | 22,13 | 22,39 | 21,84 | 21,84 | -1,62% | - |
| 14.11.2024 | 22,02 | 22,41 | 21,75 | 22,20 | 0,41% | - |
| 13.11.2024 | 22,68 | 22,70 | 21,93 | 22,11 | -1,29% | - |
| 12.11.2024 | 23,02 | 23,04 | 22,22 | 22,40 | -2,18% | - |
| 11.11.2024 | 22,59 | 22,91 | 22,26 | 22,90 | 2,14% | - |
| 08.11.2024 | 22,61 | 22,87 | 22,18 | 22,42 | -1,06% | - |
| 07.11.2024 | 22,28 | 22,87 | 22,25 | 22,66 | 0,98% | - |
| 06.11.2024 | 22,67 | 23,17 | 22,24 | 22,44 | -1,58% | - |
| 05.11.2024 | 23,14 | 23,35 | 22,66 | 22,80 | -1,30% | - |
| 04.11.2024 | 23,22 | 23,59 | 23,06 | 23,10 | -1,03% | - |
| 01.11.2024 | 22,93 | 23,39 | 22,89 | 23,34 | 1,74% | - |
| 31.10.2024 | 23,45 | 23,57 | 22,73 | 22,94 | -1,38% | - |
| 30.10.2024 | 25,75 | 25,75 | 23,02 | 23,26 | -8,93% | - |
| 29.10.2024 | 25,04 | 27,65 | 25,04 | 25,54 | 3,40% | - |
| 28.10.2024 | 24,81 | 24,85 | 24,37 | 24,70 | 0,65% | - |
| 25.10.2024 | 24,46 | 24,92 | 24,39 | 24,54 | 0,20% | - |
| 24.10.2024 | 24,39 | 24,82 | 24,34 | 24,49 | -0,20% | - |
| 23.10.2024 | 24,69 | 25,08 | 24,34 | 24,54 | -1,37% | - |
| 22.10.2024 | 24,92 | 25,31 | 24,65 | 24,88 | -0,24% | - |
| 21.10.2024 | 25,48 | 25,49 | 24,88 | 24,94 | -0,52% | - |
| 18.10.2024 | 24,82 | 25,51 | 24,82 | 25,07 | 0,97% | - |
| 17.10.2024 | 24,86 | 25,11 | 24,62 | 24,83 | -0,32% | - |