Corbion NV CRBN
EURONEXT · Niederlande · Kurzlebige Konsumgüter
€22,18-0,54 (-2,38 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €22,18 | -2,38 % | €22,60 | €23,08 | €22,00 | 139,50K |
| 2026-09-30 | €22,72 | +1,97 % | €22,46 | €23,02 | €22,30 | 155,50K |
| 2026-09-29 | €22,28 | -1,15 % | €22,50 | €22,60 | €22,28 | 60,15K |
| 2026-09-28 | €22,54 | +0,63 % | €22,40 | €22,82 | €22,40 | 89,02K |
| 2026-09-25 | €22,40 | -0,27 % | €22,60 | €22,60 | €22,20 | 99,08K |
| 2026-09-24 | €22,46 | +0,36 % | €22,30 | €22,54 | €22,16 | 57,72K |
| 2026-09-23 | €22,38 | -0,80 % | €22,60 | €22,76 | €22,24 | 185,66K |
| 2026-09-22 | €22,56 | -0,44 % | €22,74 | €23,14 | €22,54 | 127,08K |
| 2026-09-21 | €22,66 | 0,00 % | €22,60 | €22,76 | €22,50 | 109,34K |
| 2026-09-18 | €22,66 | +0,98 % | €22,32 | €22,66 | €22,24 | 138,59K |
| 2026-09-17 | €22,44 | -0,97 % | €22,62 | €22,72 | €22,38 | 104,08K |
| 2026-09-16 | €22,66 | +0,80 % | €22,54 | €22,70 | €22,38 | 79,44K |
| 2026-09-15 | €22,48 | -0,79 % | €22,66 | €22,66 | €22,24 | 107,62K |
| 2026-09-14 | €22,66 | +2,91 % | €22,06 | €22,72 | €21,96 | 205,39K |
| 2026-09-11 | €22,02 | -2,13 % | €22,56 | €22,72 | €22,02 | 147,24K |
| 2026-09-10 | €22,50 | +3,78 % | €21,90 | €22,92 | €21,88 | 317,27K |
| 2026-09-09 | €21,68 | +0,46 % | €21,50 | €21,72 | €21,24 | 166,71K |
| 2026-09-08 | €21,58 | -0,64 % | €21,62 | €21,88 | €21,50 | 90,80K |
| 2026-09-07 | €21,72 | +1,12 % | €21,40 | €21,86 | €21,34 | 168,93K |
| 2026-09-04 | €21,48 | +1,61 % | €21,08 | €21,48 | €20,94 | 194,00K |
| 2026-09-03 | €21,14 | +3,32 % | €20,40 | €21,14 | €20,38 | 241,88K |
| 2026-09-02 | €20,46 | +1,19 % | €20,10 | €20,46 | €20,10 | 119,72K |
| 2026-09-01 | €20,22 | +0,10 % | €20,26 | €20,38 | €20,06 | 93,33K |
| 2026-08-31 | €20,20 | -0,20 % | €20,46 | €20,48 | €20,20 | 233,34K |
| 2026-08-28 | €20,24 | +2,12 % | €19,87 | €20,24 | €19,87 | 103,06K |
| 2026-08-27 | €19,82 | -0,15 % | €19,86 | €19,95 | €19,63 | 71,11K |
| 2026-08-26 | €19,85 | +0,76 % | €19,66 | €19,97 | €19,66 | 67,20K |
| 2026-08-25 | €19,70 | +0,31 % | €19,64 | €19,81 | €19,60 | 69,40K |
| 2026-08-24 | €19,64 | -1,46 % | €19,88 | €19,90 | €19,64 | 65,47K |
| 2026-08-21 | €19,93 | 0,00 % | €19,98 | €20,10 | €19,86 | 87,68K |
| 2026-08-20 | €19,93 | -0,05 % | €19,95 | €19,97 | €19,73 | 82,44K |
| 2026-08-19 | €19,94 | +0,15 % | €19,80 | €19,96 | €19,79 | 63,53K |
| 2026-08-18 | €19,91 | +0,50 % | €19,71 | €20,02 | €19,68 | 106,04K |
| 2026-08-17 | €19,81 | -1,05 % | €20,02 | €20,02 | €19,78 | 77,17K |
| 2026-08-14 | €20,02 | +1,37 % | €19,82 | €20,02 | €19,76 | 80,93K |
| 2026-08-13 | €19,75 | +0,30 % | €19,50 | €19,76 | €19,44 | 73,15K |
| 2026-08-12 | €19,69 | -2,14 % | €20,20 | €20,20 | €19,60 | 97,32K |
| 2026-08-11 | €20,12 | +0,85 % | €19,91 | €20,18 | €19,91 | 110,21K |
| 2026-08-10 | €19,95 | -0,55 % | €20,06 | €20,06 | €19,73 | 82,04K |
| 2026-08-07 | €20,06 | +0,45 % | €20,06 | €20,22 | €19,88 | 70,66K |
| 2026-08-06 | €19,97 | +2,04 % | €19,70 | €20,28 | €19,60 | 210,64K |
| 2026-08-05 | €19,57 | -0,15 % | €19,74 | €19,75 | €19,40 | 95,46K |
| 2026-08-04 | €19,60 | -0,05 % | €19,74 | €19,75 | €19,32 | 100,80K |
| 2026-08-03 | €19,61 | +3,59 % | €19,40 | €20,04 | €19,31 | 227,10K |
| 2026-07-31 | €18,93 | -2,92 % | €19,00 | €19,15 | €18,42 | 404,14K |
| 2026-07-30 | €19,50 | +2,74 % | €19,09 | €19,80 | €18,99 | 224,69K |
| 2026-07-29 | €18,98 | -0,37 % | €18,92 | €19,16 | €18,89 | 99,61K |
| 2026-07-28 | €19,05 | +1,82 % | €18,70 | €19,05 | €18,70 | 89,20K |
| 2026-07-27 | €18,71 | -0,16 % | €18,95 | €18,99 | €18,71 | 103,79K |
| 2026-07-24 | €18,74 | +0,21 % | €18,70 | €18,80 | €18,59 | 109,70K |
| 2026-07-23 | €18,70 | -2,71 % | €19,30 | €19,30 | €18,51 | 86,79K |
| 2026-07-22 | €19,22 | -0,98 % | €19,48 | €19,60 | €19,20 | 126,68K |
| 2026-07-21 | €19,41 | -1,87 % | €19,75 | €19,75 | €19,30 | 88,72K |
| 2026-07-20 | €19,78 | -3,42 % | €19,50 | €20,04 | €19,37 | 194,01K |
| 2026-07-17 | €20,48 | -1,44 % | €20,60 | €20,70 | €20,36 | 80,71K |
| 2026-07-16 | €20,78 | +1,37 % | €20,58 | €20,78 | €20,30 | 80,31K |
| 2026-07-15 | €20,50 | +0,20 % | €20,46 | €20,62 | €20,18 | 43,83K |
| 2026-07-14 | €20,46 | -0,20 % | €20,42 | €20,56 | €20,34 | 48,52K |
| 2026-07-13 | €20,50 | -0,10 % | €20,50 | €20,62 | €20,42 | 44,28K |
| 2026-07-10 | €20,52 | -0,39 % | €20,52 | €20,70 | €20,50 | 41,94K |
| 2026-07-09 | €20,60 | -0,29 % | €20,66 | €20,66 | €20,48 | 82,14K |
| 2026-07-08 | €20,66 | +0,58 % | €20,66 | €20,78 | €20,36 | 69,52K |
| 2026-07-07 | €20,54 | +0,98 % | €20,50 | €20,72 | €20,48 | 49,76K |
| 2026-07-06 | €20,34 | -1,26 % | €20,58 | €20,74 | €20,34 | 94,16K |
| 2026-07-03 | €20,60 | +1,08 % | €20,32 | €20,60 | €20,32 | 50,21K |
| 2026-07-02 | €20,38 | +1,09 % | €20,14 | €20,38 | €20,12 | 70,88K |
| 2026-07-01 | €20,16 | +0,10 % | €20,14 | €20,22 | €19,99 | 63,70K |
| 2026-06-30 | €20,14 | +0,20 % | €20,14 | €20,32 | €20,00 | 72,96K |
| 2026-06-29 | €20,10 | -0,20 % | €20,10 | €20,22 | €19,95 | 81,66K |
| 2026-06-26 | €20,14 | -0,49 % | €20,20 | €20,20 | €19,68 | 125,82K |
| 2026-06-25 | €20,24 | -1,08 % | €20,48 | €20,50 | €20,14 | 85,48K |
| 2026-06-24 | €20,46 | +0,29 % | €20,66 | €20,66 | €20,10 | 104,49K |
| 2026-06-23 | €20,40 | +0,59 % | €20,16 | €20,52 | €20,00 | 67,34K |
| 2026-06-22 | €20,28 | -0,10 % | €20,32 | €20,40 | €20,12 | 66,48K |
| 2026-06-19 | €20,30 | -0,59 % | €20,34 | €20,42 | €20,22 | 112,24K |
| 2026-06-18 | €20,42 | +0,39 % | €20,36 | €20,42 | €20,04 | 114,38K |
| 2026-06-17 | €20,34 | -0,10 % | €20,20 | €20,34 | €20,18 | 56,00K |
| 2026-06-16 | €20,36 | -2,12 % | €20,86 | €20,92 | €20,18 | 107,33K |
| 2026-06-15 | €20,80 | +3,17 % | €21,52 | €21,96 | €20,78 | 326,15K |
| 2026-06-12 | €20,16 | +1,66 % | €20,02 | €20,32 | €19,95 | 115,89K |
| 2026-06-11 | €19,83 | -0,60 % | €19,89 | €20,10 | €19,80 | 101,50K |
| 2026-06-10 | €19,95 | +2,26 % | €19,55 | €19,95 | €19,45 | 151,15K |
| 2026-06-09 | €19,51 | +0,26 % | €19,46 | €19,72 | €19,44 | 109,49K |
| 2026-06-08 | €19,46 | +2,58 % | €18,86 | €19,69 | €18,79 | 179,02K |
| 2026-06-05 | €18,97 | -0,68 % | €19,02 | €19,36 | €18,91 | 96,16K |
| 2026-06-04 | €19,10 | -0,31 % | €19,17 | €19,26 | €19,03 | 97,54K |
| 2026-06-03 | €19,16 | -2,89 % | €19,76 | €19,76 | €19,16 | 111,13K |
| 2026-06-02 | €19,73 | +0,15 % | €19,68 | €19,86 | €19,61 | 103,86K |
| 2026-06-01 | €19,70 | -2,18 % | €20,12 | €20,18 | €19,60 | 232,83K |
| 2026-05-29 | €20,14 | -4,37 % | €20,62 | €21,06 | €20,14 | 512,75K |