19,005€
-0,50%
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 |
|---|---|---|---|---|---|---|
| 13.03.2026 | 19,13 | 19,20 | 18,91 | 19,01 | -0,68% | - |
| 12.03.2026 | 18,65 | 19,28 | 18,65 | 19,14 | 1,73% | - |
| 11.03.2026 | 18,97 | 19,08 | 18,62 | 18,81 | -0,66% | - |
| 10.03.2026 | 19,05 | 19,40 | 18,90 | 18,94 | -0,66% | - |
| 09.03.2026 | 18,31 | 19,32 | 18,24 | 19,06 | 1,06% | - |
| 06.03.2026 | 19,11 | 19,17 | 18,67 | 18,86 | -0,95% | - |
| 05.03.2026 | 18,86 | 19,24 | 18,69 | 19,04 | 0,26% | - |
| 04.03.2026 | 18,47 | 19,01 | 18,22 | 18,99 | 2,32% | - |
| 03.03.2026 | 18,89 | 18,90 | 18,24 | 18,56 | -2,67% | - |
| 02.03.2026 | 19,07 | 19,20 | 18,76 | 19,07 | -1,55% | - |
| 27.02.2026 | 19,89 | 20,14 | 19,24 | 19,37 | -5,14% | 8.639,00 |
| 26.02.2026 | 20,52 | 58,50 | 19,64 | 20,42 | -1,64% | - |
| 25.02.2026 | 20,84 | 20,85 | 20,41 | 20,76 | -0,38% | 1.006,00 |
| 24.02.2026 | 20,59 | 21,08 | 20,59 | 20,84 | 1,21% | - |
| 23.02.2026 | 20,79 | 20,84 | 20,38 | 20,59 | -1,34% | - |
| 20.02.2026 | 20,99 | 21,03 | 20,67 | 20,87 | -0,52% | - |
| 19.02.2026 | 20,99 | 21,06 | 20,79 | 20,98 | 0,10% | - |
| 18.02.2026 | 20,91 | 21,06 | 20,71 | 20,96 | 0,38% | - |
| 17.02.2026 | 21,22 | 21,27 | 20,78 | 20,88 | -2,02% | 6.510,00 |
| 16.02.2026 | 21,35 | 21,43 | 21,07 | 21,31 | -0,05% | - |
| 13.02.2026 | 21,30 | 21,47 | 20,97 | 21,32 | 0,28% | 470,00 |
| 12.02.2026 | 21,49 | 21,55 | 21,17 | 21,26 | -0,75% | - |
| 11.02.2026 | 21,36 | 21,62 | 21,29 | 21,42 | 0,37% | - |
| 10.02.2026 | 21,07 | 21,41 | 21,07 | 21,34 | 1,19% | - |
| 09.02.2026 | 21,09 | 21,13 | 20,90 | 21,09 | 0,33% | - |
| 06.02.2026 | 20,71 | 21,14 | 20,57 | 21,02 | 1,84% | - |
| 05.02.2026 | 20,93 | 21,05 | 20,64 | 20,64 | -1,20% | - |
| 04.02.2026 | 20,39 | 21,17 | 20,35 | 20,89 | 3,01% | - |
| 03.02.2026 | 20,59 | 20,81 | 20,20 | 20,28 | -1,27% | - |
| 02.02.2026 | 19,99 | 20,54 | 19,97 | 20,54 | 1,68% | - |
| 30.01.2026 | 19,95 | 20,32 | 19,82 | 20,20 | 0,82% | - |
| 29.01.2026 | 20,00 | 20,17 | 19,82 | 20,04 | 0,28% | - |
| 28.01.2026 | 20,20 | 20,20 | 19,84 | 19,98 | -0,20% | - |
| 27.01.2026 | 20,00 | 20,14 | 19,92 | 20,02 | 0,70% | - |
| 26.01.2026 | 19,65 | 20,03 | 19,53 | 19,88 | 1,33% | - |
| 23.01.2026 | 19,69 | 19,70 | 19,47 | 19,62 | -0,20% | - |
| 22.01.2026 | 19,55 | 19,90 | 19,49 | 19,66 | 0,82% | - |
| 21.01.2026 | 19,02 | 19,63 | 19,02 | 19,50 | 2,88% | - |
| 20.01.2026 | 19,14 | 19,40 | 18,77 | 18,96 | -1,33% | 2.700,00 |
| 19.01.2026 | 19,34 | 19,34 | 19,05 | 19,21 | -1,21% | - |
| 16.01.2026 | 19,40 | 19,57 | 19,28 | 19,45 | 0,41% | - |
| 15.01.2026 | 19,40 | 19,60 | 19,30 | 19,37 | -1,12% | - |
| 14.01.2026 | 19,74 | 19,78 | 19,23 | 19,59 | -0,73% | - |
| 13.01.2026 | 19,21 | 19,76 | 19,19 | 19,73 | 2,68% | - |
| 12.01.2026 | 18,79 | 19,41 | 18,79 | 19,22 | 2,37% | 8.250,00 |
| 09.01.2026 | 18,37 | 18,82 | 18,35 | 18,77 | 1,68% | - |
| 08.01.2026 | 18,47 | 18,52 | 18,25 | 18,46 | -0,11% | - |
| 07.01.2026 | 18,65 | 18,81 | 18,43 | 18,48 | -0,75% | - |
| 06.01.2026 | 18,60 | 18,68 | 18,23 | 18,62 | 0,59% | - |
| 05.01.2026 | 18,88 | 18,96 | 18,33 | 18,51 | -1,33% | 8.848,00 |
| 02.01.2026 | 18,47 | 18,82 | 18,43 | 18,76 | 2,91% | - |
| 30.12.2025 | 18,33 | 18,65 | 18,23 | 18,23 | 1,56% | - |
| 29.12.2025 | 18,47 | 18,49 | 17,95 | 17,95 | -0,72% | - |
| 23.12.2025 | 18,51 | 18,51 | 18,04 | 18,08 | -0,36% | - |
| 22.12.2025 | 18,59 | 18,61 | 18,12 | 18,15 | -0,90% | - |
| 19.12.2025 | 18,33 | 18,57 | 18,25 | 18,31 | -0,03% | - |
| 18.12.2025 | 18,16 | 18,43 | 18,11 | 18,32 | 1,38% | - |
| 17.12.2025 | 18,20 | 18,36 | 18,07 | 18,07 | -0,47% | - |
| 16.12.2025 | 18,41 | 18,42 | 18,07 | 18,15 | 0,14% | - |
| 15.12.2025 | 18,29 | 18,52 | 18,04 | 18,13 | -0,66% | - |
| 12.12.2025 | 18,40 | 18,55 | 18,22 | 18,25 | -0,68% | - |
| 11.12.2025 | 18,19 | 18,43 | 18,05 | 18,37 | 1,77% | - |
| 10.12.2025 | 18,28 | 18,43 | 18,03 | 18,05 | -0,82% | - |
| 09.12.2025 | 18,33 | 18,46 | 18,11 | 18,20 | -0,27% | - |
| 08.12.2025 | 18,66 | 18,89 | 18,25 | 18,25 | -1,72% | - |
| 05.12.2025 | 18,56 | 18,77 | 18,39 | 18,57 | -0,64% | - |
| 04.12.2025 | 18,99 | 19,05 | 18,61 | 18,69 | 0,92% | - |
| 03.12.2025 | 18,93 | 19,14 | 18,52 | 18,52 | -1,59% | - |
| 02.12.2025 | 19,04 | 19,37 | 18,82 | 18,82 | -1,36% | - |
| 01.12.2025 | 19,15 | 19,33 | 19,03 | 19,08 | -1,09% | - |
| 28.11.2025 | 19,72 | 20,08 | 19,07 | 19,29 | -2,38% | - |
| 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% | - |