18,990€
-1,71%
Echtzeit-Aktienkurs CORBION N.V. NAM. EO-,25
Bid:
Ask:
Aktienkurse zur CORBION N.V. NAM. EO-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 19,49 | 19,93 | 19,30 | 19,76 | 2,28% | - |
| 26.11.2025 | 19,37 | 19,75 | 19,30 | 19,32 | 0,97% | - |
| 25.11.2025 | 18,16 | 19,44 | 18,05 | 19,14 | 5,89% | - |
| 24.11.2025 | 18,15 | 18,46 | 18,02 | 18,07 | -0,06% | - |
| 21.11.2025 | 18,22 | 18,23 | 17,80 | 18,08 | 0,11% | - |
| 20.11.2025 | 18,81 | 19,13 | 17,91 | 18,06 | -3,86% | - |
| 19.11.2025 | 18,44 | 18,82 | 18,41 | 18,79 | 1,51% | - |
| 18.11.2025 | 17,74 | 18,73 | 17,63 | 18,51 | 3,67% | - |
| 17.11.2025 | 17,99 | 18,15 | 17,72 | 17,85 | -0,22% | - |
| 14.11.2025 | 18,36 | 18,53 | 17,84 | 17,89 | -2,88% | - |
| 13.11.2025 | 18,33 | 18,56 | 18,22 | 18,42 | 1,10% | - |
| 12.11.2025 | 18,14 | 18,58 | 18,08 | 18,22 | 1,11% | - |
| 11.11.2025 | 17,94 | 18,15 | 17,80 | 18,02 | 0,78% | - |
| 10.11.2025 | 17,65 | 17,98 | 17,65 | 17,88 | 2,17% | - |
| 07.11.2025 | 17,78 | 17,84 | 17,50 | 17,50 | -0,51% | - |
| 06.11.2025 | 17,64 | 17,98 | 17,59 | 17,59 | 0,34% | - |
| 05.11.2025 | 17,58 | 17,85 | 17,46 | 17,53 | -0,65% | - |
| 04.11.2025 | 17,84 | 17,84 | 17,41 | 17,65 | 1,82% | - |
| 03.11.2025 | 17,60 | 17,79 | 17,33 | 17,33 | 0,00% | - |
| 31.10.2025 | 17,90 | 17,91 | 17,33 | 17,33 | -2,70% | - |
| 30.10.2025 | 18,24 | 18,27 | 17,55 | 17,81 | -1,17% | - |
| 29.10.2025 | 17,21 | 18,68 | 17,21 | 18,02 | 5,29% | - |
| 28.10.2025 | 17,49 | 17,49 | 17,08 | 17,12 | -1,38% | - |
| 27.10.2025 | 17,47 | 17,71 | 17,29 | 17,36 | -0,32% | - |
| 24.10.2025 | 17,59 | 17,76 | 17,36 | 17,41 | 0,75% | - |
| 23.10.2025 | 17,38 | 17,56 | 17,23 | 17,28 | 1,23% | - |
| 22.10.2025 | 17,36 | 17,42 | 17,04 | 17,07 | -0,18% | - |
| 21.10.2025 | 17,27 | 17,46 | 17,08 | 17,10 | -1,10% | - |
| 20.10.2025 | 17,05 | 17,31 | 17,04 | 17,29 | 3,04% | - |
| 17.10.2025 | 17,16 | 17,16 | 16,63 | 16,78 | 0,84% | - |
| 16.10.2025 | 16,64 | 17,03 | 16,57 | 16,64 | -0,33% | - |
| 15.10.2025 | 16,82 | 16,85 | 16,65 | 16,70 | 1,86% | - |
| 14.10.2025 | 16,86 | 17,15 | 16,39 | 16,39 | -3,19% | - |
| 13.10.2025 | 16,53 | 17,00 | 16,52 | 16,93 | 1,29% | - |
| 10.10.2025 | 16,96 | 17,13 | 16,72 | 16,72 | -1,44% | - |
| 09.10.2025 | 16,78 | 17,07 | 16,78 | 16,96 | -0,18% | - |
| 08.10.2025 | 16,78 | 16,99 | 16,67 | 16,99 | 0,71% | - |
| 07.10.2025 | 16,51 | 16,94 | 16,49 | 16,87 | 2,62% | - |
| 06.10.2025 | 16,61 | 16,75 | 16,37 | 16,44 | -0,54% | - |
| 03.10.2025 | 16,69 | 16,99 | 16,43 | 16,53 | -0,48% | - |
| 02.10.2025 | 17,02 | 17,02 | 16,61 | 16,61 | 0,00% | - |
| 01.10.2025 | 16,29 | 16,83 | 16,28 | 16,61 | 1,90% | - |
| 30.09.2025 | 16,34 | 16,52 | 16,21 | 16,30 | -0,18% | - |
| 29.09.2025 | 16,40 | 16,65 | 16,27 | 16,33 | -0,43% | - |
| 26.09.2025 | 16,67 | 16,88 | 16,14 | 16,40 | -1,20% | - |
| 25.09.2025 | 16,70 | 16,86 | 16,48 | 16,60 | -3,32% | - |
| 24.09.2025 | 17,25 | 17,37 | 16,66 | 17,17 | -0,32% | - |
| 23.09.2025 | 17,04 | 17,37 | 17,03 | 17,23 | 1,86% | - |
| 22.09.2025 | 17,13 | 17,37 | 16,91 | 16,91 | -0,94% | 200,00 |
| 19.09.2025 | 17,05 | 17,23 | 17,03 | 17,07 | 0,29% | - |
| 18.09.2025 | 16,93 | 17,16 | 16,72 | 17,02 | 0,95% | - |
| 17.09.2025 | 17,16 | 17,16 | 16,78 | 16,86 | -0,65% | - |
| 16.09.2025 | 17,33 | 17,34 | 16,90 | 16,97 | 0,30% | - |
| 15.09.2025 | 17,34 | 17,57 | 16,92 | 16,92 | -1,80% | - |
| 12.09.2025 | 17,20 | 17,44 | 17,15 | 17,23 | 0,53% | - |
| 11.09.2025 | 17,13 | 17,42 | 17,07 | 17,14 | -0,23% | - |
| 10.09.2025 | 17,59 | 17,83 | 17,10 | 17,18 | -2,83% | - |
| 09.09.2025 | 17,62 | 17,86 | 17,62 | 17,68 | 1,00% | - |
| 08.09.2025 | 17,75 | 17,79 | 17,42 | 17,51 | 0,43% | - |
| 05.09.2025 | 17,55 | 17,75 | 17,37 | 17,43 | -0,49% | - |
| 04.09.2025 | 17,18 | 17,52 | 17,13 | 17,52 | 2,67% | - |
| 03.09.2025 | 17,04 | 17,34 | 17,04 | 17,06 | 0,47% | - |
| 02.09.2025 | 17,40 | 17,66 | 16,90 | 16,98 | -2,25% | - |
| 01.09.2025 | 17,27 | 17,69 | 17,25 | 17,37 | 0,99% | - |
| 29.08.2025 | 17,28 | 17,45 | 17,19 | 17,20 | -0,52% | - |
| 28.08.2025 | 17,31 | 17,54 | 17,26 | 17,29 | -0,17% | - |
| 27.08.2025 | 17,42 | 17,54 | 17,24 | 17,32 | -0,57% | - |
| 26.08.2025 | 17,56 | 17,71 | 17,34 | 17,42 | -1,08% | - |
| 25.08.2025 | 17,52 | 17,84 | 17,48 | 17,61 | 0,46% | - |
| 22.08.2025 | 16,99 | 17,64 | 16,96 | 17,53 | 3,12% | - |
| 21.08.2025 | 17,03 | 17,18 | 16,93 | 17,00 | -0,23% | - |
| 20.08.2025 | 16,89 | 17,10 | 16,82 | 17,04 | 0,74% | - |
| 19.08.2025 | 16,53 | 16,99 | 16,49 | 16,92 | 2,24% | - |
| 18.08.2025 | 16,54 | 16,64 | 16,39 | 16,55 | 0,21% | - |
| 15.08.2025 | 16,62 | 16,77 | 16,46 | 16,51 | -0,57% | - |
| 14.08.2025 | 16,42 | 16,61 | 16,37 | 16,61 | 0,82% | - |
| 13.08.2025 | 16,37 | 16,57 | 16,30 | 16,47 | 0,67% | - |
| 12.08.2025 | 16,48 | 16,48 | 16,23 | 16,36 | -0,52% | - |
| 11.08.2025 | 16,58 | 16,74 | 16,34 | 16,45 | -0,57% | - |
| 08.08.2025 | 16,41 | 16,61 | 16,39 | 16,54 | 0,76% | - |
| 07.08.2025 | 16,35 | 16,61 | 16,24 | 16,42 | 0,92% | - |
| 06.08.2025 | 16,38 | 16,57 | 16,23 | 16,27 | -0,25% | - |
| 05.08.2025 | 16,31 | 16,50 | 16,28 | 16,31 | 0,22% | - |
| 04.08.2025 | 16,63 | 16,81 | 16,20 | 16,27 | -1,33% | - |
| 01.08.2025 | 16,53 | 16,84 | 16,42 | 16,49 | -1,43% | - |
| 31.07.2025 | 17,65 | 17,84 | 16,37 | 16,73 | -5,16% | - |
| 30.07.2025 | 17,84 | 17,96 | 17,54 | 17,64 | -0,95% | - |
| 29.07.2025 | 17,99 | 18,23 | 17,77 | 17,81 | -0,72% | 1.000,00 |
| 28.07.2025 | 18,11 | 18,31 | 17,87 | 17,94 | -0,94% | - |
| 25.07.2025 | 18,35 | 18,57 | 17,97 | 18,11 | -1,31% | - |
| 24.07.2025 | 18,56 | 18,62 | 18,27 | 18,35 | -1,18% | - |
| 23.07.2025 | 18,45 | 18,57 | 18,26 | 18,57 | 1,75% | - |
| 22.07.2025 | 18,10 | 18,28 | 17,97 | 18,25 | 0,66% | - |
| 21.07.2025 | 18,15 | 18,39 | 18,04 | 18,13 | 0,22% | - |
| 18.07.2025 | 18,33 | 18,49 | 18,08 | 18,09 | -1,04% | - |
| 17.07.2025 | 18,77 | 18,80 | 18,04 | 18,28 | -0,84% | 1.000,00 |
| 16.07.2025 | 18,57 | 18,75 | 18,36 | 18,44 | -0,99% | - |
| 15.07.2025 | 18,52 | 18,83 | 18,47 | 18,62 | 0,70% | - |
| 14.07.2025 | 18,41 | 18,69 | 18,38 | 18,49 | -0,16% | - |
| 11.07.2025 | 18,58 | 18,89 | 18,43 | 18,52 | -0,59% | - |