32,550€
0,93%
Echtzeit-Aktienkurs Corebridge Financial
Bid:
Ask:
Aktienkurse zur Corebridge Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,60 | 32,75 | 32,20 | 32,65 | 1,24% | - |
| 11.11.2026 | 32,20 | 32,75 | 32,05 | 32,25 | 0,31% | - |
| 10.11.2026 | 31,95 | 32,40 | 31,85 | 32,15 | -0,31% | - |
| 09.11.2026 | 30,55 | 32,25 | 30,45 | 32,25 | 5,91% | - |
| 06.11.2026 | 30,65 | 30,85 | 30,25 | 30,45 | -1,93% | - |
| 05.11.2026 | 32,20 | 32,65 | 30,45 | 31,05 | -2,82% | - |
| 04.11.2026 | 31,80 | 32,55 | 31,65 | 31,95 | -1,84% | - |
| 03.11.2026 | 31,25 | 32,70 | 30,95 | 32,55 | 3,17% | - |
| 02.11.2026 | 31,10 | 31,75 | 31,00 | 31,55 | 1,61% | - |
| 30.10.2026 | 31,45 | 32,20 | 31,05 | 31,05 | -2,20% | - |
| 29.10.2026 | 31,70 | 32,35 | 31,60 | 31,75 | 0,32% | - |
| 28.10.2026 | 31,90 | 32,00 | 31,45 | 31,65 | 0,00% | - |
| 27.10.2026 | 31,05 | 31,65 | 30,95 | 31,65 | 1,28% | - |
| 26.10.2026 | 30,55 | 31,55 | 30,45 | 31,25 | 1,30% | - |
| 23.10.2026 | 31,70 | 31,95 | 30,65 | 30,85 | -0,96% | - |
| 22.10.2026 | 31,40 | 31,65 | 30,95 | 31,15 | -0,95% | - |
| 21.10.2026 | 31,15 | 31,65 | 31,00 | 31,45 | 0,64% | - |
| 20.10.2026 | 30,65 | 31,45 | 30,65 | 31,25 | 1,30% | - |
| 19.10.2026 | 30,65 | 31,15 | 30,55 | 30,85 | -0,32% | - |
| 16.10.2026 | 30,65 | 31,15 | 30,55 | 30,95 | 3,34% | - |
| 15.10.2026 | 30,35 | 30,75 | 28,75 | 29,95 | -2,28% | - |
| 14.10.2026 | 30,70 | 30,95 | 30,35 | 30,65 | -1,29% | - |
| 13.10.2026 | 30,95 | 31,25 | 30,75 | 31,05 | 0,32% | - |
| 12.10.2026 | 30,45 | 30,95 | 30,40 | 30,95 | 1,64% | - |
| 09.10.2026 | 30,65 | 30,95 | 30,15 | 30,45 | 0,00% | - |
| 08.10.2026 | 30,75 | 30,95 | 30,45 | 30,45 | -1,30% | - |
| 07.10.2026 | 31,35 | 31,50 | 30,65 | 30,85 | -1,91% | - |
| 06.10.2026 | 31,05 | 31,65 | 30,95 | 31,45 | 1,62% | - |
| 05.10.2026 | 30,45 | 31,25 | 30,25 | 30,95 | 1,31% | - |
| 02.10.2026 | 29,95 | 30,65 | 29,85 | 30,55 | 5,16% | - |
| 01.10.2026 | 29,40 | 29,70 | 28,65 | 29,05 | -2,35% | - |
| 30.09.2026 | 29,70 | 30,00 | 29,55 | 29,75 | 0,00% | - |
| 29.09.2026 | 29,75 | 29,95 | 29,55 | 29,75 | -1,33% | - |
| 28.09.2026 | 30,65 | 30,85 | 30,15 | 30,15 | 0,33% | - |
| 25.09.2026 | 29,95 | 30,35 | 29,85 | 30,05 | 1,35% | - |
| 24.09.2026 | 29,75 | 30,10 | 29,50 | 29,65 | -0,67% | - |
| 23.09.2026 | 29,65 | 30,45 | 29,55 | 29,85 | 0,34% | - |
| 22.09.2026 | 30,35 | 31,05 | 29,75 | 29,75 | -2,94% | - |
| 21.09.2026 | 30,35 | 30,90 | 30,30 | 30,65 | 0,99% | - |
| 18.09.2026 | 30,35 | 30,60 | 30,15 | 30,35 | -0,33% | - |
| 17.09.2026 | 30,80 | 31,00 | 30,30 | 30,45 | -0,65% | - |
| 16.09.2026 | 30,35 | 30,65 | 30,00 | 30,65 | 1,32% | - |
| 15.09.2026 | 30,15 | 30,65 | 30,05 | 30,25 | 0,33% | - |
| 14.09.2026 | 30,05 | 30,55 | 29,75 | 30,15 | 2,20% | - |
| 11.09.2026 | 29,45 | 29,75 | 29,45 | 29,50 | 0,85% | - |
| 10.09.2026 | 29,05 | 29,55 | 28,95 | 29,25 | 0,69% | - |
| 09.09.2026 | 29,00 | 29,15 | 28,75 | 29,05 | -0,68% | - |
| 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% | - |