19,645€
1,89%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,52 | 19,85 | 19,51 | 19,64 | 0,82% | - |
| 05.06.2025 | 19,47 | 19,73 | 19,12 | 19,48 | 1,75% | - |
| 04.06.2025 | 19,13 | 19,43 | 19,10 | 19,14 | 0,31% | - |
| 03.06.2025 | 19,27 | 19,49 | 19,01 | 19,08 | -1,34% | - |
| 02.06.2025 | 18,97 | 19,58 | 18,68 | 19,34 | 1,58% | - |
| 30.05.2025 | 18,92 | 19,18 | 18,84 | 19,04 | 0,79% | - |
| 29.05.2025 | 19,00 | 19,22 | 18,80 | 18,89 | 0,05% | - |
| 28.05.2025 | 19,21 | 19,23 | 18,80 | 18,88 | -0,26% | - |
| 27.05.2025 | 18,89 | 19,14 | 18,43 | 18,93 | 1,12% | - |
| 26.05.2025 | 18,67 | 18,87 | 18,43 | 18,72 | 1,57% | - |
| 23.05.2025 | 18,56 | 18,81 | 18,26 | 18,43 | -0,70% | - |
| 22.05.2025 | 19,00 | 19,01 | 18,42 | 18,56 | -1,22% | - |
| 21.05.2025 | 18,88 | 19,04 | 18,61 | 18,79 | -0,69% | - |
| 20.05.2025 | 19,16 | 19,17 | 18,67 | 18,92 | -0,55% | - |
| 19.05.2025 | 18,86 | 19,13 | 18,66 | 19,03 | 0,37% | - |
| 16.05.2025 | 18,91 | 19,66 | 18,82 | 18,96 | -3,51% | - |
| 15.05.2025 | 19,50 | 19,68 | 19,48 | 19,65 | 0,36% | - |
| 14.05.2025 | 19,48 | 19,80 | 19,40 | 19,58 | 0,57% | - |
| 13.05.2025 | 19,43 | 19,84 | 19,37 | 19,47 | -0,31% | - |
| 12.05.2025 | 19,52 | 19,69 | 19,36 | 19,53 | 0,98% | - |
| 09.05.2025 | 19,55 | 19,57 | 19,17 | 19,34 | 0,16% | - |
| 08.05.2025 | 19,13 | 19,39 | 19,01 | 19,31 | 1,13% | - |
| 07.05.2025 | 19,26 | 19,43 | 18,85 | 19,09 | -0,31% | - |
| 06.05.2025 | 19,54 | 19,59 | 18,91 | 19,15 | -0,44% | - |
| 05.05.2025 | 19,13 | 19,43 | 18,73 | 19,24 | 1,18% | - |
| 02.05.2025 | 18,86 | 19,13 | 18,74 | 19,01 | 1,60% | - |
| 30.04.2025 | 18,83 | 18,87 | 18,46 | 18,71 | 0,32% | - |
| 29.04.2025 | 18,82 | 18,86 | 18,49 | 18,65 | -0,03% | - |
| 28.04.2025 | 18,35 | 18,79 | 18,32 | 18,66 | 1,14% | - |
| 25.04.2025 | 18,24 | 18,52 | 18,15 | 18,45 | 1,23% | - |
| 24.04.2025 | 18,22 | 18,45 | 17,82 | 18,22 | 0,05% | - |
| 23.04.2025 | 17,93 | 19,18 | 17,92 | 18,21 | 3,29% | - |
| 22.04.2025 | 17,29 | 17,68 | 16,82 | 17,63 | 0,71% | - |
| 17.04.2025 | 17,48 | 17,64 | 17,19 | 17,51 | 1,27% | - |
| 16.04.2025 | 17,50 | 17,53 | 17,16 | 17,29 | -1,03% | - |
| 15.04.2025 | 18,54 | 18,61 | 16,66 | 17,47 | -5,54% | - |
| 14.04.2025 | 18,03 | 18,56 | 18,01 | 18,49 | 2,95% | - |
| 11.04.2025 | 17,74 | 18,03 | 17,47 | 17,96 | 1,73% | - |
| 10.04.2025 | 19,39 | 19,47 | 17,22 | 17,66 | -5,13% | - |
| 09.04.2025 | 17,46 | 18,79 | 16,88 | 18,61 | 4,58% | - |
| 08.04.2025 | 18,01 | 18,38 | 17,73 | 17,80 | 0,03% | - |
| 07.04.2025 | 18,73 | 18,81 | 17,24 | 17,79 | -5,90% | - |
| 04.04.2025 | 19,48 | 19,65 | 18,58 | 18,91 | -3,08% | - |
| 03.04.2025 | 19,78 | 19,79 | 19,19 | 19,51 | 0,41% | - |
| 02.04.2025 | 19,55 | 19,86 | 19,30 | 19,43 | -0,77% | - |
| 01.04.2025 | 19,35 | 19,69 | 19,34 | 19,58 | 1,14% | - |
| 31.03.2025 | 20,31 | 20,33 | 19,26 | 19,36 | -3,44% | - |
| 28.03.2025 | 20,41 | 20,42 | 19,95 | 20,05 | -1,01% | - |
| 27.03.2025 | 20,39 | 20,39 | 19,92 | 20,25 | 0,25% | - |
| 26.03.2025 | 20,36 | 20,58 | 20,04 | 20,20 | -0,83% | - |
| 25.03.2025 | 20,20 | 20,50 | 20,13 | 20,37 | 0,79% | - |
| 24.03.2025 | 20,17 | 20,46 | 20,12 | 20,21 | 0,00% | - |
| 21.03.2025 | 20,68 | 21,02 | 20,12 | 20,21 | -2,46% | - |
| 20.03.2025 | 20,84 | 21,06 | 20,55 | 20,72 | -0,81% | - |
| 19.03.2025 | 21,43 | 21,43 | 20,71 | 20,89 | -0,85% | - |
| 18.03.2025 | 20,84 | 21,22 | 20,82 | 21,07 | 1,06% | - |
| 17.03.2025 | 20,62 | 20,96 | 20,61 | 20,85 | 0,87% | - |
| 14.03.2025 | 19,87 | 20,77 | 19,86 | 20,67 | 3,04% | - |
| 13.03.2025 | 20,27 | 20,27 | 19,77 | 20,06 | 1,49% | - |
| 12.03.2025 | 19,30 | 20,07 | 19,27 | 19,77 | 2,52% | - |
| 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% | - |