18,605€
-0,72%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 18,38 | 18,71 | 18,33 | 18,60 | -0,32% | - |
| 18.04.2024 | 19,17 | 19,19 | 18,46 | 18,66 | -1,14% | - |
| 17.04.2024 | 18,53 | 18,98 | 18,46 | 18,88 | 1,45% | - |
| 16.04.2024 | 18,58 | 18,80 | 18,49 | 18,61 | -0,21% | - |
| 15.04.2024 | 19,13 | 19,45 | 18,65 | 18,65 | -4,63% | - |
| 12.04.2024 | 19,67 | 19,86 | 18,97 | 19,55 | -0,48% | - |
| 11.04.2024 | 19,38 | 20,11 | 19,34 | 19,65 | -0,58% | - |
| 10.04.2024 | 19,90 | 20,61 | 19,56 | 19,76 | 0,25% | - |
| 09.04.2024 | 19,63 | 19,87 | 19,48 | 19,71 | 0,33% | - |
| 08.04.2024 | 19,67 | 19,85 | 19,54 | 19,65 | -0,10% | - |
| 05.04.2024 | 19,90 | 20,09 | 19,42 | 19,67 | -1,06% | - |
| 04.04.2024 | 20,00 | 20,20 | 19,83 | 19,88 | -0,58% | - |
| 03.04.2024 | 19,83 | 20,16 | 19,58 | 19,99 | 0,38% | - |
| 02.04.2024 | 20,23 | 20,28 | 19,77 | 19,92 | -0,62% | - |
| 28.03.2024 | 19,86 | 20,14 | 19,59 | 20,04 | 0,78% | - |
| 27.03.2024 | 20,32 | 20,32 | 19,64 | 19,89 | -1,02% | - |
| 26.03.2024 | 19,99 | 20,34 | 19,83 | 20,09 | 0,68% | - |
| 25.03.2024 | 19,55 | 20,18 | 19,30 | 19,96 | 2,10% | 1.600,00 |
| 22.03.2024 | 19,57 | 19,92 | 19,33 | 19,55 | -0,36% | - |
| 21.03.2024 | 19,48 | 19,84 | 19,44 | 19,62 | 1,13% | - |
| 20.03.2024 | 19,18 | 19,42 | 18,99 | 19,40 | 0,99% | - |
| 19.03.2024 | 19,25 | 19,43 | 18,93 | 19,21 | -0,29% | - |
| 18.03.2024 | 19,25 | 19,54 | 19,11 | 19,26 | -0,62% | - |
| 15.03.2024 | 19,18 | 19,48 | 19,17 | 19,38 | 0,83% | - |
| 14.03.2024 | 19,59 | 19,81 | 19,11 | 19,22 | -1,84% | 456,00 |
| 13.03.2024 | 20,34 | 20,37 | 19,39 | 19,58 | -2,83% | - |
| 12.03.2024 | 20,39 | 20,39 | 19,84 | 20,15 | 0,15% | - |
| 11.03.2024 | 20,04 | 20,26 | 19,77 | 20,12 | 0,35% | - |
| 08.03.2024 | 20,59 | 20,87 | 19,93 | 20,05 | -2,72% | - |
| 07.03.2024 | 19,83 | 20,80 | 19,55 | 20,61 | 3,20% | 200,00 |
| 06.03.2024 | 19,63 | 20,12 | 19,58 | 19,97 | 1,91% | - |
| 05.03.2024 | 19,37 | 20,44 | 19,37 | 19,60 | 0,80% | - |
| 04.03.2024 | 19,41 | 20,05 | 18,81 | 19,44 | 0,05% | - |
| 01.03.2024 | 17,46 | 19,81 | 17,45 | 19,43 | 11,28% | - |
| 29.02.2024 | 17,58 | 17,92 | 17,37 | 17,46 | -1,36% | - |
| 28.02.2024 | 17,96 | 18,22 | 17,48 | 17,70 | -1,56% | - |
| 27.02.2024 | 17,85 | 18,37 | 17,85 | 17,98 | 0,56% | - |
| 26.02.2024 | 18,41 | 18,50 | 17,86 | 17,88 | -1,87% | - |
| 23.02.2024 | 18,64 | 18,97 | 18,16 | 18,22 | -2,98% | - |
| 22.02.2024 | 18,72 | 19,02 | 18,34 | 18,78 | 0,81% | - |
| 21.02.2024 | 18,91 | 19,24 | 18,49 | 18,63 | -2,02% | - |
| 20.02.2024 | 19,19 | 19,20 | 18,66 | 19,02 | -0,03% | - |
| 19.02.2024 | 19,09 | 19,10 | 18,65 | 19,02 | 0,69% | - |
| 16.02.2024 | 18,48 | 19,09 | 18,46 | 18,89 | 2,44% | - |
| 15.02.2024 | 18,15 | 18,48 | 18,00 | 18,44 | 1,82% | - |
| 14.02.2024 | 18,30 | 18,30 | 17,82 | 18,11 | 0,22% | - |
| 13.02.2024 | 18,16 | 18,47 | 17,87 | 18,07 | -0,58% | - |
| 12.02.2024 | 18,11 | 18,31 | 17,81 | 18,18 | 1,51% | - |
| 09.02.2024 | 18,25 | 18,48 | 17,84 | 17,91 | -1,92% | - |
| 08.02.2024 | 18,12 | 18,50 | 18,07 | 18,26 | 0,05% | - |
| 07.02.2024 | 18,40 | 18,68 | 18,02 | 18,25 | -0,92% | - |
| 06.02.2024 | 18,70 | 18,81 | 18,24 | 18,42 | -0,24% | - |
| 05.02.2024 | 17,98 | 18,78 | 17,88 | 18,46 | 2,47% | - |
| 02.02.2024 | 17,26 | 18,65 | 17,26 | 18,02 | 4,43% | - |
| 01.02.2024 | 17,96 | 18,13 | 17,08 | 17,25 | -4,09% | - |
| 31.01.2024 | 18,81 | 19,10 | 17,76 | 17,99 | -4,59% | - |
| 30.01.2024 | 19,25 | 19,40 | 18,59 | 18,85 | -2,61% | - |
| 29.01.2024 | 19,87 | 19,88 | 18,59 | 19,36 | -1,68% | - |
| 26.01.2024 | 17,93 | 19,75 | 17,93 | 19,69 | 10,62% | - |
| 25.01.2024 | 17,41 | 18,19 | 17,31 | 17,80 | 2,24% | - |
| 24.01.2024 | 16,79 | 17,48 | 16,58 | 17,41 | 4,19% | - |
| 23.01.2024 | 16,45 | 16,85 | 16,45 | 16,71 | 1,12% | - |
| 22.01.2024 | 16,11 | 16,69 | 16,02 | 16,52 | 2,67% | - |
| 19.01.2024 | 18,09 | 18,10 | 15,70 | 16,09 | -10,24% | - |
| 18.01.2024 | 17,89 | 18,20 | 17,67 | 17,93 | 0,42% | - |
| 17.01.2024 | 18,41 | 18,41 | 17,64 | 17,85 | -2,75% | - |
| 16.01.2024 | 18,23 | 18,42 | 18,11 | 18,36 | 0,25% | - |
| 15.01.2024 | 18,80 | 18,86 | 18,20 | 18,31 | -1,35% | - |
| 12.01.2024 | 18,57 | 18,70 | 18,39 | 18,56 | 0,16% | - |
| 11.01.2024 | 18,54 | 18,76 | 18,14 | 18,53 | -0,30% | - |
| 10.01.2024 | 18,59 | 18,71 | 18,29 | 18,59 | 0,32% | - |
| 09.01.2024 | 18,73 | 18,90 | 18,31 | 18,53 | -1,25% | - |
| 08.01.2024 | 18,65 | 18,76 | 18,15 | 18,76 | 1,27% | - |
| 05.01.2024 | 18,77 | 18,78 | 18,08 | 18,53 | 0,24% | - |
| 04.01.2024 | 19,14 | 19,16 | 18,44 | 18,48 | -2,40% | - |
| 03.01.2024 | 19,57 | 19,85 | 18,77 | 18,94 | -3,24% | - |
| 02.01.2024 | 19,39 | 19,96 | 19,39 | 19,57 | 0,62% | - |
| 29.12.2023 | 19,60 | 19,79 | 19,35 | 19,45 | -0,56% | - |
| 28.12.2023 | 19,32 | 19,71 | 19,21 | 19,56 | 1,48% | 140,00 |
| 27.12.2023 | 19,41 | 19,75 | 18,96 | 19,28 | -0,44% | - |
| 22.12.2023 | 19,68 | 19,69 | 19,04 | 19,36 | -0,28% | - |
| 21.12.2023 | 18,86 | 19,57 | 18,66 | 19,42 | 3,22% | - |
| 20.12.2023 | 19,29 | 19,30 | 18,50 | 18,81 | -0,84% | - |
| 19.12.2023 | 18,68 | 19,39 | 18,67 | 18,97 | 1,39% | - |
| 18.12.2023 | 18,82 | 19,10 | 18,35 | 18,71 | -0,51% | - |
| 15.12.2023 | 19,05 | 19,14 | 18,59 | 18,81 | -0,16% | - |
| 14.12.2023 | 16,75 | 18,94 | 16,73 | 18,84 | 12,72% | - |
| 13.12.2023 | 16,83 | 16,86 | 16,32 | 16,71 | 0,78% | - |
| 12.12.2023 | 16,76 | 17,02 | 16,49 | 16,58 | -0,99% | - |
| 11.12.2023 | 17,02 | 17,16 | 16,62 | 16,75 | -1,76% | - |
| 08.12.2023 | 16,81 | 17,19 | 16,78 | 17,05 | 1,49% | - |
| 07.12.2023 | 16,66 | 16,98 | 16,33 | 16,80 | 0,72% | - |
| 06.12.2023 | 16,74 | 16,89 | 16,54 | 16,68 | -0,51% | - |
| 05.12.2023 | 16,84 | 17,13 | 16,50 | 16,76 | -0,92% | 100,00 |
| 04.12.2023 | 16,63 | 17,36 | 16,49 | 16,92 | 5,26% | - |
| 01.12.2023 | 17,27 | 17,53 | 16,07 | 16,07 | -6,84% | - |
| 30.11.2023 | 17,51 | 17,76 | 17,17 | 17,25 | -1,37% | - |
| 29.11.2023 | 17,69 | 17,76 | 17,43 | 17,49 | -0,51% | - |
| 28.11.2023 | 18,08 | 18,11 | 17,51 | 17,58 | -1,62% | - |
| 27.11.2023 | 17,43 | 18,40 | 17,15 | 17,87 | 3,18% | - |