20,510€
-2,80%
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 20,98 | 21,00 | 19,85 | 20,38 | -3,41% | 392.431,00 |
30.05.2024 | 20,50 | 21,10 | 20,50 | 21,10 | 1,74% | 51.897,00 |
29.05.2024 | 21,20 | 21,20 | 20,72 | 20,74 | -2,45% | 94.838,00 |
28.05.2024 | 21,26 | 21,72 | 21,20 | 21,26 | 0,38% | 108.092,00 |
27.05.2024 | 21,06 | 21,28 | 21,06 | 21,18 | 0,57% | 28.414,00 |
24.05.2024 | 20,70 | 21,18 | 20,68 | 21,06 | 0,29% | 65.170,00 |
23.05.2024 | 21,00 | 21,18 | 20,86 | 21,00 | 0,38% | 86.053,00 |
22.05.2024 | 20,46 | 21,32 | 20,28 | 20,92 | 2,15% | 107.494,00 |
21.05.2024 | 20,56 | 20,74 | 20,40 | 20,48 | -0,49% | 67.545,00 |
20.05.2024 | 20,86 | 20,94 | 20,58 | 20,58 | -1,06% | 80.928,00 |
17.05.2024 | 21,20 | 21,24 | 20,76 | 20,80 | -3,97% | 167.650,00 |
16.05.2024 | 21,94 | 22,00 | 21,54 | 21,66 | -0,46% | 167.518,00 |
15.05.2024 | 22,12 | 22,20 | 21,76 | 21,76 | -1,18% | 117.121,00 |
14.05.2024 | 21,74 | 22,20 | 21,68 | 22,02 | 1,57% | 137.562,00 |
13.05.2024 | 21,76 | 21,84 | 21,56 | 21,68 | 0,74% | 97.551,00 |
10.05.2024 | 21,50 | 21,78 | 21,30 | 21,52 | 0,47% | 92.741,00 |
09.05.2024 | 21,40 | 21,52 | 21,30 | 21,42 | 0,00% | 67.178,00 |
08.05.2024 | 21,48 | 21,76 | 21,34 | 21,42 | -0,46% | 79.911,00 |
07.05.2024 | 21,10 | 21,52 | 21,02 | 21,52 | 2,48% | 113.174,00 |
06.05.2024 | 21,08 | 21,36 | 21,00 | 21,00 | 0,29% | 66.422,00 |
03.05.2024 | 21,02 | 21,26 | 20,90 | 20,94 | -0,48% | 79.431,00 |
02.05.2024 | 20,66 | 21,30 | 20,60 | 21,04 | 2,43% | 205.836,00 |
30.04.2024 | 20,02 | 20,74 | 20,02 | 20,54 | 2,70% | 124.608,00 |
29.04.2024 | 19,21 | 20,30 | 19,21 | 20,00 | 3,73% | 221.419,00 |
26.04.2024 | 19,16 | 19,88 | 18,99 | 19,28 | 3,49% | 214.475,00 |
25.04.2024 | 18,81 | 18,95 | 18,52 | 18,63 | -1,48% | 69.644,00 |
24.04.2024 | 19,06 | 19,06 | 18,81 | 18,91 | -0,05% | 56.586,00 |
23.04.2024 | 19,20 | 19,20 | 18,86 | 18,92 | -0,32% | 70.089,00 |
22.04.2024 | 19,00 | 19,15 | 18,85 | 18,98 | 0,48% | 75.635,00 |
19.04.2024 | 18,50 | 18,95 | 18,48 | 18,89 | 0,85% | 77.659,00 |
18.04.2024 | 18,93 | 18,93 | 18,49 | 18,73 | -0,53% | 83.057,00 |
17.04.2024 | 18,69 | 18,96 | 18,66 | 18,83 | 0,70% | 76.840,00 |
16.04.2024 | 18,65 | 18,76 | 18,51 | 18,70 | -1,37% | 136.729,00 |
15.04.2024 | 19,29 | 19,30 | 18,78 | 18,96 | -1,51% | 95.522,00 |
12.04.2024 | 19,68 | 19,76 | 18,98 | 19,25 | -1,33% | 138.121,00 |
11.04.2024 | 19,81 | 20,10 | 19,48 | 19,51 | -1,37% | 88.241,00 |
10.04.2024 | 19,96 | 20,58 | 19,65 | 19,78 | -0,10% | 224.978,00 |
09.04.2024 | 19,70 | 19,84 | 19,51 | 19,80 | 0,61% | 118.551,00 |
08.04.2024 | 19,63 | 19,83 | 19,56 | 19,68 | 0,20% | 44.303,00 |
05.04.2024 | 19,88 | 19,93 | 19,45 | 19,64 | -2,48% | 90.145,00 |
04.04.2024 | 20,20 | 20,20 | 19,83 | 20,14 | 0,60% | 77.830,00 |
03.04.2024 | 19,97 | 20,04 | 19,61 | 20,02 | 0,75% | 78.911,00 |
02.04.2024 | 20,02 | 20,22 | 19,78 | 19,87 | 0,10% | 86.489,00 |
28.03.2024 | 19,90 | 20,14 | 19,64 | 19,85 | 0,10% | 81.147,00 |
27.03.2024 | 20,02 | 20,10 | 19,70 | 19,83 | -0,60% | 56.119,00 |
26.03.2024 | 20,16 | 20,16 | 19,89 | 19,95 | -0,84% | 64.612,00 |
25.03.2024 | 19,50 | 20,20 | 19,34 | 20,12 | 3,02% | 116.919,00 |
22.03.2024 | 19,50 | 19,87 | 19,43 | 19,53 | -0,61% | 54.276,00 |
21.03.2024 | 19,47 | 19,80 | 19,47 | 19,65 | 2,18% | 75.273,00 |
20.03.2024 | 19,08 | 19,40 | 19,03 | 19,23 | -0,10% | 50.296,00 |
19.03.2024 | 19,30 | 19,30 | 18,94 | 19,25 | -0,10% | 76.104,00 |
18.03.2024 | 19,40 | 19,42 | 19,15 | 19,27 | -0,16% | 41.548,00 |
15.03.2024 | 19,14 | 19,46 | 19,13 | 19,30 | 0,36% | 125.733,00 |
14.03.2024 | 19,64 | 19,67 | 19,23 | 19,23 | -1,79% | 96.799,00 |
13.03.2024 | 19,97 | 20,10 | 19,42 | 19,58 | -1,90% | 98.117,00 |
12.03.2024 | 20,00 | 20,22 | 19,85 | 19,96 | 0,25% | 59.723,00 |
11.03.2024 | 19,94 | 20,20 | 19,81 | 19,91 | -0,85% | 63.437,00 |
08.03.2024 | 20,76 | 20,76 | 19,94 | 20,08 | -3,00% | 96.191,00 |
07.03.2024 | 19,95 | 20,70 | 19,59 | 20,70 | 3,76% | 133.110,00 |
06.03.2024 | 19,62 | 20,00 | 19,60 | 19,95 | 1,58% | 58.243,00 |
05.03.2024 | 19,45 | 20,44 | 19,40 | 19,64 | 1,03% | 175.917,00 |
04.03.2024 | 19,30 | 20,02 | 18,84 | 19,44 | -0,61% | 200.382,00 |
01.03.2024 | 18,21 | 19,83 | 17,69 | 19,56 | 11,64% | 423.937,00 |
29.02.2024 | 17,60 | 17,72 | 17,39 | 17,52 | -0,34% | 161.295,00 |
28.02.2024 | 18,00 | 18,10 | 17,50 | 17,58 | -3,09% | 132.221,00 |
27.02.2024 | 18,11 | 18,20 | 17,91 | 18,14 | 0,61% | 69.607,00 |
26.02.2024 | 18,15 | 18,25 | 17,89 | 18,03 | -1,04% | 125.459,00 |
23.02.2024 | 18,60 | 18,65 | 18,16 | 18,22 | -1,99% | 65.612,00 |
22.02.2024 | 18,80 | 18,88 | 18,36 | 18,59 | -0,69% | 68.880,00 |
21.02.2024 | 19,06 | 19,21 | 18,54 | 18,72 | -0,74% | 117.855,00 |
20.02.2024 | 18,91 | 19,11 | 18,70 | 18,86 | -0,05% | 48.870,00 |
19.02.2024 | 18,80 | 19,01 | 18,69 | 18,87 | 0,00% | 63.624,00 |
16.02.2024 | 18,42 | 19,06 | 18,42 | 18,87 | 2,72% | 195.971,00 |
15.02.2024 | 18,22 | 18,37 | 18,00 | 18,37 | 1,77% | 107.726,00 |
14.02.2024 | 17,94 | 18,21 | 17,83 | 18,05 | -0,50% | 74.755,00 |
13.02.2024 | 18,30 | 18,30 | 17,90 | 18,14 | -0,98% | 72.617,00 |
12.02.2024 | 17,85 | 18,32 | 17,85 | 18,32 | 2,63% | 81.980,00 |
09.02.2024 | 18,20 | 18,40 | 17,85 | 17,85 | -2,30% | 85.557,00 |
08.02.2024 | 18,12 | 18,48 | 18,12 | 18,27 | 0,38% | 58.610,00 |
07.02.2024 | 18,55 | 18,55 | 18,13 | 18,20 | -1,83% | 82.162,00 |
06.02.2024 | 18,50 | 18,77 | 18,26 | 18,54 | 1,15% | 162.057,00 |
05.02.2024 | 17,95 | 18,78 | 17,95 | 18,33 | 1,95% | 151.137,00 |
02.02.2024 | 17,63 | 18,61 | 17,60 | 17,98 | 4,53% | 269.226,00 |
01.02.2024 | 17,85 | 18,00 | 17,15 | 17,20 | -4,60% | 239.659,00 |
31.01.2024 | 17,91 | 18,83 | 17,78 | 18,03 | -4,70% | 495.289,00 |
30.01.2024 | 19,15 | 19,26 | 18,56 | 18,92 | -1,46% | 199.783,00 |
29.01.2024 | 19,33 | 19,38 | 18,62 | 19,20 | -1,94% | 213.293,00 |
26.01.2024 | 19,30 | 19,69 | 18,45 | 19,58 | 9,20% | 638.575,00 |
25.01.2024 | 17,42 | 18,17 | 17,42 | 17,93 | 2,87% | 193.549,00 |
24.01.2024 | 16,76 | 17,43 | 16,59 | 17,43 | 4,68% | 151.765,00 |
23.01.2024 | 16,65 | 16,83 | 16,55 | 16,65 | 0,67% | 140.674,00 |
22.01.2024 | 16,04 | 16,68 | 16,03 | 16,54 | 3,44% | 249.061,00 |
19.01.2024 | 16,79 | 16,93 | 15,73 | 15,99 | -10,42% | 751.220,00 |
18.01.2024 | 17,91 | 17,98 | 17,70 | 17,85 | 0,00% | 49.437,00 |
17.01.2024 | 18,10 | 18,10 | 17,67 | 17,85 | -2,19% | 88.989,00 |
16.01.2024 | 18,20 | 18,35 | 18,14 | 18,25 | -0,33% | 56.908,00 |
15.01.2024 | 18,50 | 18,56 | 18,22 | 18,31 | -1,19% | 56.211,00 |
12.01.2024 | 18,52 | 18,68 | 18,41 | 18,53 | 0,65% | 83.320,00 |
11.01.2024 | 18,60 | 18,73 | 18,16 | 18,41 | 0,05% | 64.935,00 |
10.01.2024 | 18,45 | 18,62 | 18,34 | 18,40 | 0,05% | 68.858,00 |