21,400€
0,09%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.10.2024 | 25,27 | 25,27 | 24,75 | 24,91 | -0,44% | - |
| 15.10.2024 | 24,84 | 25,22 | 24,81 | 25,02 | -0,08% | - |
| 14.10.2024 | 25,05 | 25,27 | 24,81 | 25,04 | 0,04% | - |
| 11.10.2024 | 25,08 | 25,37 | 24,99 | 25,03 | -0,44% | - |
| 10.10.2024 | 24,94 | 25,56 | 24,90 | 25,14 | 0,60% | - |
| 09.10.2024 | 24,29 | 25,17 | 24,25 | 24,99 | 2,75% | - |
| 08.10.2024 | 24,87 | 24,87 | 24,19 | 24,32 | -1,02% | - |
| 07.10.2024 | 24,58 | 24,76 | 24,32 | 24,57 | 0,61% | - |
| 04.10.2024 | 24,42 | 24,78 | 24,42 | 24,42 | -0,69% | - |
| 03.10.2024 | 25,39 | 25,40 | 24,42 | 24,59 | -1,76% | - |
| 02.10.2024 | 25,98 | 25,99 | 25,00 | 25,03 | -2,76% | - |
| 01.10.2024 | 25,68 | 25,94 | 25,51 | 25,74 | 0,19% | - |
| 30.09.2024 | 25,90 | 26,31 | 25,16 | 25,69 | -1,27% | - |
| 27.09.2024 | 25,72 | 26,10 | 25,61 | 26,02 | 1,25% | 750,00 |
| 26.09.2024 | 24,95 | 25,93 | 24,95 | 25,70 | 3,01% | 20,00 |
| 25.09.2024 | 24,06 | 25,01 | 23,58 | 24,95 | 5,14% | - |
| 24.09.2024 | 23,67 | 23,98 | 23,66 | 23,73 | -0,21% | - |
| 23.09.2024 | 23,52 | 23,82 | 23,43 | 23,78 | 1,28% | - |
| 20.09.2024 | 24,17 | 24,19 | 23,40 | 23,48 | -1,30% | - |
| 19.09.2024 | 23,44 | 24,06 | 23,44 | 23,79 | 0,08% | - |
| 18.09.2024 | 23,64 | 23,99 | 23,56 | 23,77 | 0,68% | - |
| 17.09.2024 | 23,54 | 24,05 | 23,52 | 23,61 | -0,59% | - |
| 16.09.2024 | 23,87 | 24,22 | 23,48 | 23,75 | -0,54% | - |
| 13.09.2024 | 23,59 | 23,96 | 23,55 | 23,88 | 1,06% | - |
| 12.09.2024 | 23,64 | 23,83 | 23,40 | 23,63 | 0,17% | 30,00 |
| 11.09.2024 | 23,60 | 23,80 | 23,45 | 23,59 | -0,25% | - |
| 10.09.2024 | 23,95 | 23,97 | 23,35 | 23,65 | 0,25% | - |
| 09.09.2024 | 23,47 | 23,73 | 23,32 | 23,59 | 0,21% | - |
| 06.09.2024 | 23,54 | 23,92 | 23,27 | 23,54 | -0,08% | - |
| 05.09.2024 | 23,45 | 23,84 | 23,28 | 23,56 | 0,26% | 60,00 |
| 04.09.2024 | 22,90 | 23,68 | 22,83 | 23,50 | 1,95% | - |
| 03.09.2024 | 22,95 | 23,31 | 22,89 | 23,05 | 0,30% | - |
| 02.09.2024 | 22,87 | 23,17 | 20,94 | 22,98 | 0,26% | - |
| 30.08.2024 | 22,54 | 22,96 | 22,49 | 22,92 | 8,63% | - |
| 29.08.2024 | 21,36 | 22,79 | 21,10 | 21,10 | -1,77% | - |
| 28.08.2024 | 21,34 | 21,64 | 21,29 | 21,48 | 0,47% | - |
| 27.08.2024 | 21,55 | 21,82 | 21,21 | 21,38 | -0,74% | - |
| 26.08.2024 | 21,54 | 21,86 | 21,34 | 21,54 | -0,09% | 10,00 |
| 23.08.2024 | 21,39 | 21,74 | 21,35 | 21,56 | 0,37% | - |
| 22.08.2024 | 21,49 | 21,74 | 21,34 | 21,48 | -0,28% | - |
| 21.08.2024 | 21,52 | 21,84 | 21,30 | 21,54 | -0,42% | - |
| 20.08.2024 | 21,42 | 21,74 | 21,34 | 21,63 | 0,89% | - |
| 19.08.2024 | 21,29 | 21,79 | 21,27 | 21,44 | 0,66% | - |
| 16.08.2024 | 21,23 | 21,47 | 21,15 | 21,30 | 0,52% | - |
| 15.08.2024 | 20,98 | 21,31 | 20,85 | 21,19 | 1,29% | - |
| 14.08.2024 | 20,80 | 21,30 | 20,67 | 20,92 | -0,10% | - |
| 13.08.2024 | 21,31 | 21,36 | 20,45 | 20,94 | -0,43% | - |
| 12.08.2024 | 21,44 | 21,44 | 20,79 | 21,03 | -0,61% | - |
| 09.08.2024 | 21,02 | 21,97 | 20,94 | 21,16 | 0,57% | - |
| 08.08.2024 | 20,50 | 21,53 | 20,37 | 21,04 | 2,89% | - |
| 07.08.2024 | 20,08 | 20,58 | 20,02 | 20,45 | 1,39% | - |
| 06.08.2024 | 19,65 | 20,25 | 19,56 | 20,17 | 2,26% | 400,00 |
| 05.08.2024 | 19,83 | 20,36 | 19,21 | 19,73 | -1,69% | - |
| 02.08.2024 | 20,74 | 20,75 | 20,00 | 20,07 | -2,03% | 250,00 |