27,750€
-1,77%
Echtzeit-Aktienkurs Corebridge Financial Inc.
Bid:
Ask:
Aktienkurse zur Corebridge Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 28,65 | 28,70 | 27,65 | 28,05 | -0,71% | - |
| 12.06.2025 | 28,25 | 28,45 | 27,75 | 28,25 | -2,08% | - |
| 11.06.2025 | 29,05 | 29,05 | 28,75 | 28,85 | -0,35% | - |
| 10.06.2025 | 29,15 | 29,25 | 28,70 | 28,95 | -0,69% | - |
| 09.06.2025 | 29,15 | 29,45 | 28,95 | 29,15 | 0,34% | - |
| 06.06.2025 | 28,65 | 29,35 | 28,65 | 29,05 | 2,11% | - |
| 05.06.2025 | 28,55 | 28,65 | 28,15 | 28,45 | -1,04% | - |
| 04.06.2025 | 28,95 | 29,35 | 28,65 | 28,75 | -0,35% | - |
| 03.06.2025 | 28,55 | 28,85 | 28,35 | 28,85 | 1,41% | - |
| 02.06.2025 | 28,60 | 28,65 | 27,95 | 28,45 | -0,70% | - |
| 30.05.2025 | 28,80 | 28,85 | 28,45 | 28,65 | 0,35% | - |
| 29.05.2025 | 28,80 | 28,95 | 28,45 | 28,55 | -1,04% | - |
| 28.05.2025 | 28,80 | 29,00 | 28,70 | 28,85 | 1,05% | - |
| 27.05.2025 | 28,20 | 28,55 | 28,05 | 28,55 | 2,33% | - |
| 26.05.2025 | 27,80 | 27,90 | 27,80 | 27,90 | -0,18% | - |
| 23.05.2025 | 27,95 | 28,00 | 27,40 | 27,95 | -0,36% | - |
| 22.05.2025 | 28,00 | 28,15 | 27,75 | 28,05 | -2,09% | - |
| 21.05.2025 | 29,05 | 29,10 | 28,45 | 28,65 | -3,05% | - |
| 20.05.2025 | 29,25 | 29,65 | 29,10 | 29,55 | 2,07% | - |
| 19.05.2025 | 29,25 | 29,25 | 28,65 | 28,95 | -1,03% | - |
| 16.05.2025 | 28,80 | 29,25 | 28,65 | 29,25 | 1,74% | - |
| 15.05.2025 | 28,85 | 28,95 | 28,35 | 28,75 | 0,35% | - |
| 14.05.2025 | 28,85 | 29,05 | 28,00 | 28,65 | -2,72% | - |
| 13.05.2025 | 29,30 | 29,75 | 29,20 | 29,45 | 0,68% | - |
| 12.05.2025 | 27,75 | 29,75 | 27,75 | 29,25 | 5,03% | - |
| 09.05.2025 | 27,85 | 28,00 | 27,45 | 27,85 | -0,71% | - |
| 08.05.2025 | 27,80 | 28,45 | 27,55 | 28,05 | 2,19% | - |
| 07.05.2025 | 27,50 | 27,95 | 27,35 | 27,45 | -2,14% | - |
| 06.05.2025 | 27,00 | 28,15 | 26,65 | 28,05 | 3,31% | - |
| 05.05.2025 | 27,10 | 27,35 | 26,65 | 27,15 | 1,12% | - |
| 02.05.2025 | 26,45 | 27,05 | 24,70 | 26,85 | 3,07% | - |
| 30.04.2025 | 26,70 | 26,70 | 25,45 | 26,05 | -0,38% | - |
| 29.04.2025 | 26,25 | 26,35 | 25,75 | 26,15 | 0,77% | - |
| 28.04.2025 | 26,00 | 26,70 | 25,35 | 25,95 | 0,00% | - |
| 25.04.2025 | 26,00 | 26,30 | 25,55 | 25,95 | 0,39% | - |
| 24.04.2025 | 25,60 | 26,05 | 25,40 | 25,85 | 0,78% | - |
| 23.04.2025 | 25,05 | 26,45 | 24,85 | 25,65 | 5,77% | - |
| 22.04.2025 | 23,50 | 24,45 | 23,45 | 24,25 | -0,41% | - |
| 17.04.2025 | 24,00 | 24,45 | 23,95 | 24,35 | -0,41% | - |
| 16.04.2025 | 24,50 | 24,85 | 24,00 | 24,45 | -1,21% | - |
| 15.04.2025 | 24,10 | 25,05 | 24,00 | 24,75 | 3,34% | - |
| 14.04.2025 | 23,40 | 24,55 | 23,35 | 23,95 | 5,74% | - |
| 11.04.2025 | 23,90 | 23,90 | 22,65 | 22,65 | -5,82% | - |
| 10.04.2025 | 26,30 | 26,30 | 23,90 | 24,05 | 6,65% | - |
| 09.04.2025 | 22,95 | 23,25 | 22,25 | 22,55 | -6,63% | - |
| 08.04.2025 | 23,40 | 25,15 | 23,40 | 24,15 | 6,62% | - |
| 07.04.2025 | 23,15 | 24,20 | 21,60 | 22,65 | -4,83% | - |
| 04.04.2025 | 25,90 | 26,10 | 22,50 | 23,80 | -9,51% | - |
| 03.04.2025 | 28,80 | 29,00 | 26,10 | 26,30 | -9,62% | - |
| 02.04.2025 | 29,20 | 29,40 | 27,90 | 29,10 | -0,34% | - |
| 01.04.2025 | 29,20 | 29,30 | 28,70 | 29,20 | 1,04% | - |
| 31.03.2025 | 29,00 | 29,00 | 28,30 | 28,90 | -0,69% | - |
| 28.03.2025 | 29,90 | 30,00 | 29,10 | 29,10 | -2,68% | - |
| 27.03.2025 | 30,50 | 30,50 | 29,70 | 29,90 | -2,61% | - |
| 26.03.2025 | 30,70 | 31,40 | 30,70 | 30,70 | -1,29% | - |
| 25.03.2025 | 30,70 | 31,30 | 30,50 | 31,10 | 1,63% | - |
| 24.03.2025 | 29,90 | 30,80 | 29,90 | 30,60 | 2,34% | - |
| 21.03.2025 | 29,90 | 29,90 | 29,20 | 29,90 | -0,66% | - |
| 20.03.2025 | 29,90 | 30,50 | 29,80 | 30,10 | 0,67% | - |
| 19.03.2025 | 29,50 | 30,10 | 29,30 | 29,90 | 1,36% | - |
| 18.03.2025 | 29,90 | 30,20 | 29,30 | 29,50 | -0,67% | - |
| 17.03.2025 | 28,90 | 30,10 | 28,80 | 29,70 | 3,48% | - |
| 14.03.2025 | 28,10 | 28,90 | 27,90 | 28,70 | 1,41% | - |
| 13.03.2025 | 29,10 | 29,40 | 28,20 | 28,30 | -1,39% | - |
| 12.03.2025 | 28,50 | 29,30 | 28,30 | 28,70 | 1,41% | - |
| 11.03.2025 | 27,90 | 28,50 | 27,90 | 28,30 | 0,00% | - |
| 10.03.2025 | 29,60 | 29,60 | 28,10 | 28,30 | 0,35% | - |
| 07.03.2025 | 29,60 | 29,70 | 28,20 | 28,20 | -6,62% | - |
| 06.03.2025 | 30,80 | 30,80 | 29,50 | 30,20 | 0,67% | - |
| 05.03.2025 | 30,00 | 30,50 | 29,80 | 30,00 | -0,99% | - |