29,050€
-0,68%
Echtzeit-Aktienkurs Corebridge Financial
Bid:
Ask:
Aktienkurse zur Corebridge Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 29,00 | 29,15 | 28,75 | 28,95 | -1,03% | - |
| 08.09.2026 | 29,70 | 29,70 | 29,15 | 29,25 | -1,18% | - |
| 07.09.2026 | 29,65 | 29,70 | 29,60 | 29,60 | 0,17% | - |
| 04.09.2026 | 29,85 | 30,25 | 29,45 | 29,55 | 0,34% | - |
| 03.09.2026 | 28,90 | 29,65 | 28,50 | 29,45 | 2,79% | - |
| 02.09.2026 | 27,80 | 29,05 | 27,70 | 28,65 | 3,24% | - |
| 01.09.2026 | 28,05 | 28,25 | 27,75 | 27,75 | -1,07% | - |
| 31.08.2026 | 28,15 | 28,20 | 27,90 | 28,05 | -0,71% | - |
| 28.08.2026 | 28,00 | 28,30 | 27,95 | 28,25 | 1,80% | - |
| 27.08.2026 | 27,90 | 28,10 | 27,55 | 27,75 | -0,36% | - |
| 26.08.2026 | 27,30 | 27,85 | 27,20 | 27,85 | 1,83% | - |
| 25.08.2026 | 27,40 | 27,60 | 27,05 | 27,35 | 0,00% | - |
| 24.08.2026 | 27,35 | 27,65 | 27,30 | 27,35 | -1,08% | - |
| 21.08.2026 | 27,20 | 27,75 | 27,00 | 27,65 | 0,00% | - |
| 20.08.2026 | 27,85 | 28,00 | 27,25 | 27,65 | -2,81% | - |
| 19.08.2026 | 28,55 | 28,85 | 28,35 | 28,45 | -1,39% | - |
| 18.08.2026 | 28,65 | 28,90 | 28,50 | 28,85 | -1,70% | - |
| 17.08.2026 | 29,75 | 29,85 | 29,35 | 29,35 | -1,18% | - |
| 14.08.2026 | 29,75 | 29,80 | 29,50 | 29,70 | 1,89% | - |
| 13.08.2026 | 29,35 | 29,45 | 29,15 | 29,15 | 0,69% | - |
| 12.08.2026 | 28,95 | 29,25 | 28,75 | 28,95 | 1,05% | - |
| 11.08.2026 | 29,20 | 29,30 | 28,35 | 28,65 | -4,66% | - |
| 10.08.2026 | 29,15 | 30,15 | 28,95 | 30,05 | 1,69% | - |
| 07.08.2026 | 29,55 | 29,65 | 28,95 | 29,55 | 0,68% | - |
| 06.08.2026 | 29,05 | 29,45 | 28,80 | 29,35 | 1,73% | - |
| 05.08.2026 | 27,35 | 29,35 | 26,85 | 28,85 | 5,48% | - |
| 04.08.2026 | 27,20 | 27,35 | 26,95 | 27,35 | 0,00% | - |
| 03.08.2026 | 27,05 | 27,40 | 26,75 | 27,35 | -0,73% | - |
| 31.07.2026 | 27,75 | 27,95 | 27,35 | 27,55 | 1,47% | - |
| 30.07.2026 | 27,75 | 28,10 | 27,15 | 27,15 | -2,34% | - |
| 29.07.2026 | 28,35 | 28,50 | 27,75 | 27,80 | -1,59% | - |
| 28.07.2026 | 27,85 | 28,25 | 27,55 | 28,25 | 1,80% | - |
| 27.07.2026 | 27,40 | 28,10 | 27,35 | 27,75 | 2,21% | - |
| 24.07.2026 | 27,10 | 27,30 | 26,95 | 27,15 | 0,56% | - |
| 23.07.2026 | 27,65 | 27,85 | 26,95 | 27,00 | -2,70% | - |
| 22.07.2026 | 27,65 | 27,95 | 27,20 | 27,75 | 1,46% | - |
| 21.07.2026 | 27,35 | 27,65 | 27,25 | 27,35 | -1,44% | - |
| 20.07.2026 | 27,85 | 28,10 | 27,50 | 27,75 | -1,25% | - |
| 17.07.2026 | 27,80 | 28,25 | 27,30 | 28,10 | 0,00% | - |
| 16.07.2026 | 27,80 | 28,20 | 27,60 | 28,10 | 1,63% | - |
| 15.07.2026 | 26,85 | 27,85 | 26,60 | 27,65 | 2,98% | - |
| 14.07.2026 | 27,05 | 27,10 | 26,75 | 26,85 | 0,00% | - |
| 13.07.2026 | 26,80 | 27,00 | 26,65 | 26,85 | 0,00% | - |
| 10.07.2026 | 26,50 | 27,05 | 26,45 | 26,85 | 0,75% | - |
| 09.07.2026 | 26,10 | 26,85 | 26,00 | 26,65 | 1,91% | - |
| 08.07.2026 | 26,80 | 26,90 | 26,05 | 26,15 | -4,04% | - |
| 07.07.2026 | 26,95 | 27,35 | 26,85 | 27,25 | 2,06% | - |
| 06.07.2026 | 26,05 | 26,75 | 26,05 | 26,70 | 2,69% | - |
| 03.07.2026 | 26,00 | 26,05 | 26,00 | 26,00 | 1,76% | - |
| 02.07.2026 | 25,20 | 25,85 | 25,10 | 25,55 | 0,79% | - |
| 01.07.2026 | 25,10 | 25,35 | 24,85 | 25,35 | 2,01% | - |
| 30.06.2026 | 25,30 | 25,40 | 24,85 | 24,85 | -0,40% | - |
| 29.06.2026 | 25,10 | 25,50 | 24,85 | 24,95 | 1,42% | - |
| 26.06.2026 | 24,70 | 24,80 | 24,50 | 24,60 | -1,40% | - |
| 25.06.2026 | 24,60 | 25,35 | 24,50 | 24,95 | -0,40% | - |
| 24.06.2026 | 25,45 | 25,65 | 24,65 | 25,05 | -1,57% | - |
| 23.06.2026 | 25,50 | 25,50 | 25,05 | 25,45 | -0,39% | - |
| 22.06.2026 | 25,45 | 25,85 | 25,45 | 25,55 | 0,39% | - |
| 19.06.2026 | 25,50 | 25,50 | 25,40 | 25,45 | 0,39% | - |
| 18.06.2026 | 25,50 | 25,90 | 25,35 | 25,35 | -1,17% | - |
| 17.06.2026 | 25,20 | 25,75 | 24,95 | 25,65 | 0,79% | - |
| 16.06.2026 | 25,20 | 25,75 | 25,05 | 25,45 | 1,19% | - |
| 15.06.2026 | 24,80 | 25,35 | 24,75 | 25,15 | 1,62% | - |
| 12.06.2026 | 24,85 | 24,95 | 24,45 | 24,75 | 3,34% | - |
| 11.06.2026 | 23,55 | 24,05 | 23,50 | 23,95 | 0,00% | - |
| 10.06.2026 | 23,90 | 24,15 | 23,55 | 23,95 | 2,57% | - |
| 09.06.2026 | 23,50 | 23,90 | 23,25 | 23,35 | -0,85% | - |
| 08.06.2026 | 23,30 | 23,55 | 23,15 | 23,55 | 3,74% | - |
| 05.06.2026 | 22,75 | 23,05 | 22,55 | 22,70 | -1,09% | - |
| 04.06.2026 | 22,35 | 23,15 | 22,25 | 22,95 | 3,61% | - |
| 03.06.2026 | 23,30 | 23,30 | 22,05 | 22,15 | -4,73% | - |
| 02.06.2026 | 22,80 | 23,35 | 22,70 | 23,25 | 0,00% | - |
| 01.06.2026 | 23,15 | 23,35 | 22,80 | 23,25 | -0,21% | - |
| 29.05.2026 | 22,85 | 23,35 | 22,75 | 23,30 | 1,53% | - |
| 28.05.2026 | 23,20 | 23,20 | 22,65 | 22,95 | -1,71% | - |
| 27.05.2026 | 23,50 | 23,85 | 23,30 | 23,35 | -0,85% | - |
| 26.05.2026 | 23,85 | 24,00 | 23,25 | 23,55 | -1,46% | - |
| 25.05.2026 | 23,80 | 23,90 | 23,80 | 23,90 | -0,62% | - |
| 22.05.2026 | 23,80 | 24,25 | 23,80 | 24,05 | 1,26% | - |
| 21.05.2026 | 23,70 | 24,05 | 23,40 | 23,75 | 0,42% | - |
| 20.05.2026 | 23,05 | 23,75 | 22,65 | 23,65 | 1,72% | - |
| 19.05.2026 | 23,70 | 23,70 | 23,25 | 23,25 | -1,69% | - |
| 18.05.2026 | 23,70 | 23,95 | 23,40 | 23,65 | 0,00% | - |
| 15.05.2026 | 23,75 | 23,90 | 23,35 | 23,65 | -0,84% | - |
| 14.05.2026 | 22,50 | 23,85 | 22,50 | 23,85 | 5,76% | - |
| 13.05.2026 | 22,45 | 22,85 | 22,00 | 22,55 | 1,81% | - |
| 12.05.2026 | 22,40 | 22,40 | 21,55 | 22,15 | -3,49% | - |
| 11.05.2026 | 23,20 | 23,35 | 22,95 | 22,95 | -1,08% | - |
| 08.05.2026 | 23,40 | 23,55 | 23,10 | 23,20 | -2,73% | - |
| 07.05.2026 | 23,90 | 24,05 | 23,65 | 23,85 | -0,42% | - |
| 06.05.2026 | 23,60 | 24,25 | 23,50 | 23,95 | -1,24% | - |
| 05.05.2026 | 23,10 | 24,60 | 23,00 | 24,25 | 4,30% | - |
| 04.05.2026 | 23,50 | 23,55 | 23,20 | 23,25 | -1,06% | - |
| 30.04.2026 | 23,10 | 23,55 | 22,80 | 23,50 | 1,95% | - |
| 29.04.2026 | 23,10 | 23,35 | 22,90 | 23,05 | 0,00% | - |
| 28.04.2026 | 22,85 | 23,20 | 22,70 | 23,05 | 1,77% | - |
| 27.04.2026 | 22,50 | 22,95 | 22,25 | 22,65 | 0,67% | - |
| 24.04.2026 | 22,75 | 22,75 | 22,40 | 22,50 | -0,66% | - |
| 23.04.2026 | 22,75 | 22,80 | 22,35 | 22,65 | 0,44% | - |
| 22.04.2026 | 22,35 | 22,65 | 22,15 | 22,55 | -0,88% | - |