22,490€
1,12%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |