26,480€
-0,90%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,79 | 26,80 | 26,32 | 26,57 | -0,78% | - |
| 11.11.2026 | 26,90 | 26,90 | 26,44 | 26,78 | -0,04% | - |
| 10.11.2026 | 26,97 | 27,01 | 26,25 | 26,79 | -0,48% | - |
| 09.11.2026 | 26,83 | 26,98 | 26,59 | 26,92 | 0,45% | 5.900,00 |
| 06.11.2026 | 26,57 | 27,17 | 26,41 | 26,80 | 0,83% | 5.000,00 |
| 05.11.2026 | 27,01 | 27,39 | 26,57 | 26,58 | -1,70% | - |
| 04.11.2026 | 26,85 | 27,20 | 26,78 | 27,04 | 0,90% | - |
| 03.11.2026 | 27,17 | 27,31 | 26,73 | 26,80 | -2,19% | 50,00 |
| 02.11.2026 | 27,35 | 27,70 | 27,21 | 27,40 | 0,22% | - |
| 30.10.2026 | 27,24 | 27,71 | 26,49 | 27,34 | 5,64% | 3.150,00 |
| 29.10.2026 | 25,44 | 26,46 | 25,44 | 25,88 | -0,61% | 2.100,00 |
| 28.10.2026 | 27,30 | 27,31 | 25,44 | 26,04 | -4,26% | 23.010,00 |
| 27.10.2026 | 25,01 | 27,42 | 24,89 | 27,20 | 8,63% | 10.836,00 |
| 26.10.2026 | 24,59 | 25,55 | 24,57 | 25,04 | 2,45% | - |
| 23.10.2026 | 24,78 | 24,84 | 24,24 | 24,44 | -1,41% | 6.970,00 |
| 22.10.2026 | 24,06 | 24,89 | 23,89 | 24,79 | 2,23% | 1.950,00 |
| 21.10.2026 | 25,99 | 25,99 | 23,90 | 24,25 | -3,77% | 4.200,00 |
| 20.10.2026 | 23,28 | 25,28 | 22,96 | 25,20 | 7,97% | 12.600,00 |
| 19.10.2026 | 23,04 | 23,49 | 22,98 | 23,34 | 1,70% | - |
| 16.10.2026 | 23,18 | 23,34 | 22,89 | 22,95 | -0,78% | - |
| 15.10.2026 | 22,76 | 23,17 | 22,74 | 23,13 | 1,05% | - |
| 14.10.2026 | 22,74 | 23,21 | 22,70 | 22,89 | 0,75% | - |
| 13.10.2026 | 22,49 | 22,81 | 22,46 | 22,72 | 1,02% | - |
| 12.10.2026 | 22,34 | 22,69 | 22,18 | 22,49 | 0,85% | 575,00 |
| 09.10.2026 | 22,20 | 22,69 | 22,15 | 22,30 | 0,81% | - |
| 08.10.2026 | 22,03 | 22,23 | 21,83 | 22,12 | 0,05% | - |
| 07.10.2026 | 21,91 | 22,16 | 21,84 | 22,11 | 0,59% | 70,00 |
| 06.10.2026 | 21,66 | 22,11 | 21,59 | 21,98 | 1,48% | - |
| 05.10.2026 | 21,56 | 21,78 | 21,48 | 21,66 | -0,05% | - |
| 02.10.2026 | 22,14 | 22,18 | 21,52 | 21,67 | -2,43% | - |
| 01.10.2026 | 22,70 | 23,06 | 22,03 | 22,21 | -1,64% | 572,00 |
| 30.09.2026 | 22,46 | 22,98 | 22,34 | 22,58 | 1,21% | - |
| 29.09.2026 | 22,62 | 22,66 | 22,23 | 22,31 | -1,63% | - |
| 28.09.2026 | 22,46 | 22,82 | 22,40 | 22,68 | 0,58% | - |
| 25.09.2026 | 22,64 | 22,68 | 22,10 | 22,55 | -0,18% | - |
| 24.09.2026 | 22,25 | 22,67 | 22,19 | 22,59 | 1,07% | - |
| 23.09.2026 | 22,68 | 22,73 | 22,25 | 22,35 | -0,75% | 1.890,00 |
| 22.09.2026 | 22,70 | 23,14 | 22,52 | 22,52 | -0,92% | - |
| 21.09.2026 | 22,80 | 22,86 | 22,52 | 22,73 | 0,35% | - |
| 18.09.2026 | 22,39 | 22,67 | 22,27 | 22,65 | 1,16% | - |
| 17.09.2026 | 22,72 | 22,80 | 22,35 | 22,39 | -1,06% | - |
| 16.09.2026 | 22,55 | 22,73 | 22,39 | 22,63 | 0,76% | - |
| 15.09.2026 | 22,65 | 22,68 | 22,23 | 22,46 | -0,97% | - |
| 14.09.2026 | 22,04 | 22,76 | 21,97 | 22,68 | 2,58% | - |
| 11.09.2026 | 22,67 | 22,71 | 22,01 | 22,11 | -1,95% | - |
| 10.09.2026 | 21,77 | 22,92 | 21,75 | 22,55 | 4,21% | 3.891,00 |
| 09.09.2026 | 21,51 | 21,73 | 21,26 | 21,64 | 0,74% | - |
| 08.09.2026 | 21,67 | 21,88 | 21,48 | 21,48 | -1,01% | - |
| 07.09.2026 | 21,45 | 21,86 | 21,31 | 21,70 | 0,93% | - |
| 04.09.2026 | 21,16 | 21,53 | 20,95 | 21,50 | 1,65% | 22.219,00 |
| 03.09.2026 | 20,49 | 21,15 | 20,37 | 21,15 | 3,27% | - |
| 02.09.2026 | 20,15 | 20,48 | 20,10 | 20,48 | 1,69% | - |
| 01.09.2026 | 20,23 | 20,37 | 20,06 | 20,14 | -0,10% | 3.836,00 |
| 31.08.2026 | 20,22 | 20,47 | 20,02 | 20,16 | -0,30% | 1.230,00 |
| 28.08.2026 | 19,86 | 20,25 | 19,82 | 20,22 | 1,84% | - |
| 27.08.2026 | 19,92 | 19,92 | 19,64 | 19,86 | 0,10% | - |
| 26.08.2026 | 19,73 | 19,99 | 19,66 | 19,84 | 0,61% | - |
| 25.08.2026 | 19,71 | 19,83 | 19,61 | 19,72 | 0,25% | 1.200,00 |
| 24.08.2026 | 19,90 | 19,92 | 19,64 | 19,67 | -1,03% | - |
| 21.08.2026 | 19,97 | 20,08 | 19,86 | 19,87 | -0,28% | - |
| 20.08.2026 | 19,94 | 20,02 | 19,71 | 19,93 | -0,03% | - |
| 19.08.2026 | 19,83 | 19,98 | 19,77 | 19,93 | 0,23% | - |
| 18.08.2026 | 19,74 | 20,02 | 19,67 | 19,89 | 0,40% | - |
| 17.08.2026 | 20,19 | 20,23 | 19,79 | 19,81 | -1,66% | - |
| 14.08.2026 | 19,79 | 20,14 | 19,70 | 20,14 | 1,97% | - |
| 13.08.2026 | 19,76 | 19,82 | 19,41 | 19,75 | 0,36% | - |
| 12.08.2026 | 20,13 | 20,22 | 19,61 | 19,68 | -1,89% | - |
| 11.08.2026 | 19,96 | 20,18 | 19,92 | 20,06 | 0,55% | - |
| 10.08.2026 | 20,05 | 20,08 | 19,73 | 19,95 | -0,75% | 4.160,00 |
| 07.08.2026 | 19,96 | 20,20 | 19,89 | 20,10 | 0,70% | - |
| 06.08.2026 | 19,60 | 20,28 | 19,58 | 19,96 | 1,94% | 2.300,00 |
| 05.08.2026 | 19,70 | 19,75 | 19,42 | 19,58 | -0,43% | - |
| 04.08.2026 | 19,70 | 19,74 | 19,31 | 19,67 | 0,05% | - |
| 03.08.2026 | 19,30 | 20,02 | 19,27 | 19,66 | 3,31% | - |
| 31.07.2026 | 19,71 | 19,71 | 18,43 | 19,03 | -3,16% | 5.375,00 |
| 30.07.2026 | 18,99 | 19,81 | 18,93 | 19,65 | 3,75% | - |
| 29.07.2026 | 19,03 | 19,28 | 18,88 | 18,94 | -0,55% | - |
| 28.07.2026 | 18,68 | 19,08 | 18,68 | 19,04 | 1,52% | - |
| 27.07.2026 | 18,90 | 18,98 | 18,71 | 18,76 | 0,35% | - |
| 24.07.2026 | 18,69 | 18,80 | 18,58 | 18,69 | -0,11% | - |
| 23.07.2026 | 19,17 | 19,24 | 18,53 | 18,71 | -2,53% | - |
| 22.07.2026 | 19,42 | 19,60 | 19,20 | 19,20 | -1,06% | 1.840,00 |
| 21.07.2026 | 19,82 | 19,84 | 19,32 | 19,40 | -1,40% | - |
| 20.07.2026 | 19,93 | 20,03 | 19,43 | 19,68 | -3,84% | - |
| 17.07.2026 | 20,54 | 20,70 | 20,38 | 20,46 | -0,97% | 208,00 |
| 16.07.2026 | 20,53 | 20,80 | 20,33 | 20,66 | 0,58% | - |
| 15.07.2026 | 20,49 | 20,62 | 20,18 | 20,54 | 0,98% | 1.050,00 |
| 14.07.2026 | 20,41 | 20,74 | 20,32 | 20,34 | -0,29% | - |
| 13.07.2026 | 20,34 | 20,62 | 20,32 | 20,40 | -0,83% | - |
| 10.07.2026 | 20,55 | 20,72 | 20,46 | 20,57 | -0,15% | - |
| 09.07.2026 | 20,85 | 20,87 | 20,50 | 20,60 | -0,68% | - |
| 08.07.2026 | 20,48 | 20,81 | 20,39 | 20,74 | 0,88% | - |
| 07.07.2026 | 20,27 | 20,72 | 20,25 | 20,56 | 1,08% | - |
| 06.07.2026 | 20,59 | 20,73 | 20,32 | 20,34 | -1,26% | 4.255,00 |
| 03.07.2026 | 20,45 | 20,62 | 20,36 | 20,60 | 1,08% | - |
| 02.07.2026 | 20,15 | 20,40 | 20,07 | 20,38 | 1,09% | 1.800,00 |
| 01.07.2026 | 20,13 | 20,27 | 20,01 | 20,16 | 0,05% | - |
| 30.06.2026 | 20,29 | 20,32 | 20,03 | 20,15 | -0,54% | - |
| 29.06.2026 | 20,23 | 20,27 | 19,97 | 20,26 | 0,80% | - |
| 26.06.2026 | 20,07 | 20,24 | 19,69 | 20,10 | -0,59% | - |