18,755€
-4,26%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 19,71 | 19,71 | 18,44 | 18,66 | -5,04% | 675,00 |
| 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% | - |
| 25.06.2026 | 20,51 | 20,54 | 20,14 | 20,22 | -0,98% | 1.020,00 |
| 24.06.2026 | 20,39 | 20,60 | 20,12 | 20,42 | 0,20% | - |
| 23.06.2026 | 20,09 | 20,52 | 20,03 | 20,38 | 0,69% | 500,00 |
| 22.06.2026 | 20,31 | 20,43 | 20,13 | 20,24 | -0,10% | - |
| 19.06.2026 | 20,39 | 20,47 | 20,22 | 20,26 | -0,78% | - |
| 18.06.2026 | 20,27 | 20,49 | 20,04 | 20,42 | 1,34% | - |
| 17.06.2026 | 20,35 | 20,37 | 20,14 | 20,15 | -0,64% | - |
| 16.06.2026 | 20,82 | 20,94 | 20,18 | 20,28 | -2,50% | - |
| 15.06.2026 | 20,83 | 21,88 | 20,67 | 20,80 | 3,43% | 236.000,00 |
| 12.06.2026 | 20,15 | 20,32 | 19,93 | 20,11 | -0,54% | - |
| 11.06.2026 | 19,87 | 20,22 | 19,79 | 20,22 | 2,10% | 9.000,00 |
| 10.06.2026 | 19,57 | 19,97 | 19,47 | 19,81 | 0,92% | - |
| 09.06.2026 | 19,44 | 19,72 | 19,33 | 19,63 | 1,06% | - |
| 08.06.2026 | 18,72 | 19,68 | 18,67 | 19,42 | 3,35% | - |
| 05.06.2026 | 19,06 | 19,36 | 18,77 | 18,79 | -1,52% | - |
| 04.06.2026 | 19,13 | 19,26 | 19,04 | 19,08 | -0,16% | - |
| 03.06.2026 | 19,70 | 19,71 | 19,11 | 19,11 | -3,14% | - |
| 02.06.2026 | 19,78 | 19,85 | 19,52 | 19,73 | -0,13% | - |
| 01.06.2026 | 20,35 | 20,45 | 19,62 | 19,76 | -2,44% | 8.835,00 |
| 29.05.2026 | 20,78 | 21,06 | 20,15 | 20,25 | -2,74% | 644,00 |
| 28.05.2026 | 20,63 | 21,18 | 20,42 | 20,82 | 0,29% | - |
| 27.05.2026 | 20,43 | 21,10 | 20,37 | 20,76 | 1,76% | 2.280,00 |
| 26.05.2026 | 20,22 | 20,42 | 20,09 | 20,40 | 0,79% | 44,00 |
| 25.05.2026 | 19,93 | 20,47 | 19,78 | 20,24 | 3,08% | - |
| 22.05.2026 | 19,40 | 19,85 | 19,25 | 19,64 | 1,37% | - |
| 21.05.2026 | 18,78 | 19,46 | 18,75 | 19,37 | 2,68% | - |
| 20.05.2026 | 18,83 | 19,09 | 18,71 | 18,87 | 0,03% | - |
| 19.05.2026 | 18,57 | 18,95 | 18,52 | 18,86 | 1,59% | 21.400,00 |
| 18.05.2026 | 18,40 | 18,77 | 18,30 | 18,57 | 0,08% | - |
| 15.05.2026 | 18,34 | 18,76 | 18,25 | 18,55 | -4,38% | 3.570,00 |
| 14.05.2026 | 19,39 | 19,67 | 19,37 | 19,40 | 0,15% | 1.105,00 |
| 13.05.2026 | 19,24 | 19,49 | 19,15 | 19,37 | 0,89% | - |
| 12.05.2026 | 18,99 | 19,20 | 18,93 | 19,20 | 0,60% | - |
| 11.05.2026 | 18,94 | 19,21 | 18,92 | 19,09 | 0,37% | 38.000,00 |
| 08.05.2026 | 18,96 | 19,22 | 18,93 | 19,02 | 0,50% | - |
| 07.05.2026 | 19,27 | 19,39 | 18,89 | 18,92 | -1,69% | - |
| 06.05.2026 | 19,22 | 19,43 | 19,08 | 19,25 | 1,10% | - |
| 05.05.2026 | 18,94 | 19,24 | 18,91 | 19,04 | 0,69% | - |
| 04.05.2026 | 19,05 | 19,33 | 18,82 | 18,91 | -0,63% | 26.000,00 |
| 30.04.2026 | 18,60 | 19,07 | 18,56 | 19,03 | 1,79% | - |
| 29.04.2026 | 18,81 | 18,97 | 18,69 | 18,69 | -0,29% | - |
| 28.04.2026 | 18,65 | 18,93 | 18,59 | 18,75 | 0,37% | - |
| 27.04.2026 | 18,48 | 18,71 | 18,35 | 18,68 | 0,65% | 80,00 |
| 24.04.2026 | 17,76 | 18,63 | 17,73 | 18,56 | 4,71% | - |
| 23.04.2026 | 17,84 | 17,86 | 17,51 | 17,72 | -1,17% | - |
| 22.04.2026 | 18,54 | 18,56 | 17,43 | 17,93 | -5,51% | 6.440,00 |
| 21.04.2026 | 19,22 | 19,49 | 18,94 | 18,98 | -1,20% | - |
| 20.04.2026 | 19,03 | 19,29 | 18,99 | 19,21 | 0,18% | - |
| 17.04.2026 | 18,91 | 19,30 | 18,88 | 19,17 | 1,48% | - |
| 16.04.2026 | 18,92 | 19,04 | 18,83 | 18,89 | 0,24% | 41.000,00 |
| 15.04.2026 | 18,92 | 19,01 | 18,75 | 18,85 | -0,50% | - |
| 14.04.2026 | 18,92 | 19,12 | 18,89 | 18,94 | 0,00% | - |
| 13.04.2026 | 18,84 | 19,05 | 18,76 | 18,94 | -0,47% | - |
| 10.04.2026 | 19,00 | 19,24 | 18,87 | 19,03 | 0,26% | - |
| 09.04.2026 | 18,91 | 19,08 | 18,84 | 18,98 | -0,13% | - |
| 08.04.2026 | 19,70 | 19,73 | 18,89 | 19,01 | 0,29% | - |
| 07.04.2026 | 18,70 | 19,09 | 18,61 | 18,95 | 1,07% | 98.000,00 |
| 02.04.2026 | 18,60 | 18,94 | 18,32 | 18,75 | -1,34% | - |
| 01.04.2026 | 19,11 | 19,27 | 18,89 | 19,01 | -0,26% | - |
| 31.03.2026 | 18,50 | 19,10 | 18,42 | 19,06 | 3,93% | - |
| 30.03.2026 | 18,47 | 18,60 | 18,00 | 18,34 | -0,52% | - |
| 27.03.2026 | 19,03 | 19,14 | 18,04 | 18,43 | -3,84% | - |
| 26.03.2026 | 18,62 | 19,37 | 18,56 | 19,17 | 2,38% | - |
| 25.03.2026 | 18,53 | 18,88 | 18,49 | 18,72 | 0,94% | - |
| 24.03.2026 | 18,00 | 18,60 | 18,00 | 18,55 | 2,20% | - |
| 23.03.2026 | 17,59 | 18,39 | 17,41 | 18,15 | 1,68% | - |
| 20.03.2026 | 18,20 | 18,30 | 17,72 | 17,85 | -1,90% | 6.440,00 |
| 19.03.2026 | 18,54 | 18,59 | 18,02 | 18,19 | -1,86% | - |
| 18.03.2026 | 19,15 | 19,15 | 18,52 | 18,54 | -2,27% | - |
| 17.03.2026 | 18,90 | 19,03 | 18,77 | 18,97 | -0,29% | - |
| 16.03.2026 | 19,21 | 19,26 | 18,92 | 19,02 | 0,08% | - |
| 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% | - |