19,875€
Echtzeit-Aktienkurs Corbion N.V.
Bid:
Ask:
Aktienkurse zur Corbion N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 19,88 | 20,12 | 19,63 | 19,88 | 0,00% | - |
27.03.2024 | 19,91 | 20,12 | 19,69 | 19,88 | -0,18% | - |
26.03.2024 | 20,11 | 20,19 | 19,88 | 19,91 | -0,97% | - |
25.03.2024 | 19,55 | 20,21 | 19,33 | 20,11 | 2,87% | 50,00 |
22.03.2024 | 19,62 | 19,88 | 19,43 | 19,55 | -0,38% | - |
21.03.2024 | 19,46 | 19,82 | 19,43 | 19,62 | 1,19% | - |
20.03.2024 | 19,21 | 19,42 | 19,02 | 19,39 | 0,94% | - |
19.03.2024 | 19,27 | 19,27 | 18,92 | 19,21 | -0,29% | - |
18.03.2024 | 19,39 | 19,51 | 19,14 | 19,27 | -0,54% | - |
15.03.2024 | 19,21 | 19,46 | 19,18 | 19,37 | 0,83% | - |
14.03.2024 | 19,61 | 19,67 | 19,17 | 19,21 | -2,01% | - |
13.03.2024 | 19,99 | 20,18 | 19,43 | 19,61 | -2,00% | - |
12.03.2024 | 19,95 | 20,25 | 19,87 | 20,01 | 0,30% | 15,00 |
11.03.2024 | 20,04 | 20,25 | 19,81 | 19,95 | -0,62% | - |
08.03.2024 | 20,77 | 20,79 | 19,95 | 20,07 | -3,37% | 500,00 |
07.03.2024 | 19,97 | 20,90 | 19,56 | 20,77 | 3,93% | 122,00 |
06.03.2024 | 19,62 | 20,00 | 19,59 | 19,99 | 1,76% | 40,00 |
05.03.2024 | 19,38 | 20,43 | 19,35 | 19,64 | 1,11% | 40,00 |
04.03.2024 | 19,63 | 20,01 | 18,93 | 19,43 | -0,18% | - |
01.03.2024 | 17,58 | 19,83 | 17,58 | 19,46 | 10,73% | 400,00 |
29.02.2024 | 17,58 | 17,72 | 17,39 | 17,58 | 0,11% | - |
28.02.2024 | 18,15 | 18,15 | 17,51 | 17,56 | -3,41% | 28,00 |
27.02.2024 | 18,04 | 18,23 | 17,92 | 18,18 | 0,78% | - |
26.02.2024 | 18,21 | 18,26 | 17,89 | 18,04 | -0,82% | - |
23.02.2024 | 18,62 | 18,68 | 18,17 | 18,19 | -2,31% | 1,00 |
22.02.2024 | 18,75 | 18,89 | 18,36 | 18,62 | -0,85% | - |
21.02.2024 | 18,87 | 19,22 | 18,52 | 18,78 | -0,50% | 530,00 |
20.02.2024 | 18,87 | 19,12 | 18,69 | 18,87 | 0,00% | - |
19.02.2024 | 18,64 | 19,03 | 18,63 | 18,87 | 1,26% | - |
16.02.2024 | 18,43 | 19,08 | 18,43 | 18,64 | 1,03% | - |
15.02.2024 | 18,11 | 18,48 | 17,99 | 18,45 | 1,77% | - |
14.02.2024 | 18,08 | 18,21 | 17,83 | 18,13 | 0,25% | - |
13.02.2024 | 18,20 | 18,33 | 17,90 | 18,08 | -0,52% | - |
12.02.2024 | 17,90 | 18,33 | 17,84 | 18,18 | 1,54% | - |
09.02.2024 | 18,26 | 18,40 | 17,86 | 17,90 | -1,94% | - |
08.02.2024 | 18,24 | 18,49 | 18,21 | 18,26 | 0,08% | - |
07.02.2024 | 18,56 | 18,59 | 18,12 | 18,24 | -1,72% | - |
06.02.2024 | 18,31 | 18,79 | 18,26 | 18,56 | 1,48% | 60,00 |
05.02.2024 | 18,03 | 18,79 | 17,94 | 18,29 | 1,67% | - |
02.02.2024 | 17,38 | 18,62 | 17,38 | 17,99 | 3,04% | 55,00 |
01.02.2024 | 18,01 | 18,08 | 17,15 | 17,46 | -3,03% | - |
31.01.2024 | 19,02 | 19,18 | 17,77 | 18,01 | -4,74% | 25,00 |
30.01.2024 | 19,24 | 19,30 | 18,57 | 18,90 | -1,74% | - |
29.01.2024 | 19,49 | 19,57 | 18,62 | 19,24 | -1,56% | - |
26.01.2024 | 17,99 | 19,65 | 17,88 | 19,54 | 8,65% | - |
25.01.2024 | 17,39 | 18,17 | 17,39 | 17,99 | 3,30% | - |
24.01.2024 | 16,70 | 17,47 | 16,57 | 17,41 | 4,13% | - |
23.01.2024 | 16,54 | 16,82 | 16,53 | 16,72 | 1,12% | - |
22.01.2024 | 16,16 | 16,67 | 16,03 | 16,54 | 2,73% | - |
19.01.2024 | 17,91 | 17,93 | 15,72 | 16,10 | -10,21% | 378,00 |
18.01.2024 | 17,86 | 17,99 | 17,68 | 17,93 | 0,39% | - |
17.01.2024 | 18,19 | 18,19 | 17,68 | 17,86 | -1,98% | 100,00 |
16.01.2024 | 18,21 | 18,35 | 18,13 | 18,22 | -0,55% | - |
15.01.2024 | 18,55 | 18,64 | 18,23 | 18,32 | -1,13% | - |
12.01.2024 | 18,50 | 18,68 | 18,41 | 18,53 | 0,27% | - |
11.01.2024 | 18,41 | 18,71 | 18,17 | 18,48 | 0,35% | - |
10.01.2024 | 18,36 | 18,60 | 18,30 | 18,41 | 0,30% | - |
09.01.2024 | 18,68 | 18,75 | 18,31 | 18,36 | -1,87% | - |
08.01.2024 | 18,50 | 18,75 | 18,15 | 18,71 | 1,11% | - |
05.01.2024 | 18,47 | 18,58 | 18,12 | 18,50 | 0,16% | - |
04.01.2024 | 18,76 | 18,97 | 18,44 | 18,47 | -1,55% | - |
03.01.2024 | 19,55 | 19,62 | 18,76 | 18,76 | -4,16% | - |
02.01.2024 | 19,45 | 19,95 | 19,40 | 19,58 | 0,64% | 10,00 |
29.12.2023 | 19,54 | 19,65 | 19,38 | 19,45 | -0,44% | - |
28.12.2023 | 19,29 | 19,64 | 19,22 | 19,54 | 1,51% | - |
27.12.2023 | 19,44 | 19,46 | 18,97 | 19,25 | -0,52% | - |
22.12.2023 | 19,37 | 19,42 | 19,13 | 19,35 | -0,13% | - |
21.12.2023 | 18,81 | 19,44 | 18,66 | 19,37 | 2,98% | 30,00 |
20.12.2023 | 18,97 | 19,01 | 18,53 | 18,81 | -0,71% | - |
19.12.2023 | 18,65 | 19,40 | 18,62 | 18,95 | 1,75% | 42,00 |
18.12.2023 | 18,91 | 18,93 | 18,35 | 18,62 | -1,51% | 63,00 |
15.12.2023 | 18,72 | 19,11 | 18,62 | 18,91 | 1,39% | - |
14.12.2023 | 16,69 | 18,81 | 16,69 | 18,65 | 11,75% | - |
13.12.2023 | 16,55 | 16,71 | 16,41 | 16,69 | 0,69% | - |
12.12.2023 | 16,88 | 16,93 | 16,50 | 16,57 | -1,72% | - |
11.12.2023 | 17,04 | 17,08 | 16,66 | 16,86 | -0,91% | - |
08.12.2023 | 16,93 | 17,18 | 16,82 | 17,02 | 0,62% | - |
07.12.2023 | 16,67 | 16,94 | 16,37 | 16,91 | 1,35% | 161,00 |
06.12.2023 | 16,70 | 16,87 | 16,55 | 16,69 | -0,09% | - |
05.12.2023 | 16,91 | 16,98 | 16,52 | 16,70 | -1,12% | - |
04.12.2023 | 16,63 | 17,33 | 16,59 | 16,89 | 1,35% | - |
01.12.2023 | 17,43 | 17,44 | 16,18 | 16,67 | -4,03% | - |
30.11.2023 | 17,69 | 17,69 | 17,31 | 17,37 | -1,61% | - |
29.11.2023 | 17,73 | 17,85 | 17,47 | 17,65 | -0,42% | 95,00 |
28.11.2023 | 17,87 | 17,94 | 17,52 | 17,73 | -0,81% | - |
27.11.2023 | 17,28 | 18,41 | 17,22 | 17,87 | 3,41% | - |
24.11.2023 | 17,30 | 17,36 | 17,08 | 17,28 | -0,09% | 120,00 |
23.11.2023 | 17,20 | 17,39 | 17,03 | 17,30 | 0,67% | - |
22.11.2023 | 16,99 | 17,20 | 16,81 | 17,18 | 1,12% | 200,00 |
21.11.2023 | 17,72 | 17,79 | 16,89 | 16,99 | -4,09% | - |
20.11.2023 | 17,86 | 18,02 | 17,63 | 17,72 | -0,92% | 150,00 |
17.11.2023 | 17,65 | 17,97 | 17,61 | 17,88 | 1,30% | 25,00 |
16.11.2023 | 17,94 | 18,12 | 17,59 | 17,65 | -1,45% | - |
15.11.2023 | 18,04 | 18,28 | 17,83 | 17,91 | -0,69% | - |
14.11.2023 | 17,48 | 18,12 | 17,28 | 18,04 | 3,06% | 144,00 |
13.11.2023 | 17,33 | 17,50 | 17,24 | 17,50 | 0,55% | - |
10.11.2023 | 17,56 | 17,74 | 17,17 | 17,41 | -1,00% | - |
09.11.2023 | 17,61 | 17,93 | 17,55 | 17,58 | -0,06% | 222,00 |
08.11.2023 | 17,09 | 17,76 | 16,95 | 17,59 | 2,51% | - |
07.11.2023 | 17,12 | 17,29 | 17,02 | 17,16 | 0,03% | - |