CRBN.AS - Corbion N.V.

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Dez. 201927,6027,6227,4827,4827,48924
09. Dez. 201928,1428,1427,7227,8827,8827.340
06. Dez. 201927,4027,9427,1227,9227,9232.132
05. Dez. 201927,4027,7427,1027,2027,2033.052
04. Dez. 201927,2627,6027,2627,4827,4841.374
03. Dez. 201927,1427,6027,1427,5227,5256.284
02. Dez. 201928,2428,2427,3027,3427,3454.843
29. Nov. 201928,1028,2428,0428,0828,0846.557
28. Nov. 201927,2828,2227,2828,1628,1626.858
27. Nov. 201927,3428,0827,2227,5427,54136.985
26. Nov. 201927,6027,8027,3227,3427,34119.888
25. Nov. 201927,9428,1827,6627,6627,6655.772
22. Nov. 201927,8428,0827,8027,9627,9631.624
21. Nov. 201928,3028,3627,9627,9827,9839.044
20. Nov. 201928,5028,5828,1228,5628,5642.555
19. Nov. 201928,9828,9828,5628,5828,5817.980
18. Nov. 201928,6428,9428,4428,7428,7451.432
15. Nov. 201928,8829,0628,6828,8028,8029.907
14. Nov. 201928,9229,1028,5828,7428,7431.813
13. Nov. 201928,9829,2428,8829,1029,1033.390
12. Nov. 201929,1429,3028,8229,0429,0437.000
11. Nov. 201928,8429,8028,8429,3029,30107.098
08. Nov. 201928,0028,9627,9828,9028,90112.722
07. Nov. 201927,3428,0427,3428,0428,0467.431
06. Nov. 201927,5027,6827,1627,6027,6085.544
05. Nov. 201927,2227,6827,2027,4827,4842.768
04. Nov. 201926,3027,2226,2827,2227,2243.009
01. Nov. 201924,0026,3424,0026,0026,00118.023
31. Okt. 201926,2026,2025,8625,9025,9043.791
30. Okt. 201926,0826,2825,8226,0026,0032.071
29. Okt. 201926,8626,8626,1026,1026,1042.598
28. Okt. 201926,8426,8826,6426,7026,7016.888
25. Okt. 201926,6426,8826,6426,8026,8019.824
24. Okt. 201926,7027,0026,5626,8826,8847.435
23. Okt. 201927,0027,0026,6826,7026,7022.444
22. Okt. 201927,1427,1426,5626,8026,8037.440
21. Okt. 201927,1027,3426,8026,8426,8435.463
18. Okt. 201927,2427,3827,0427,1027,1055.575
17. Okt. 201927,0027,2026,9827,1227,1249.941
16. Okt. 201926,7627,0826,7627,0027,0038.889
15. Okt. 201926,0226,8026,0226,7626,7656.132
14. Okt. 201926,2026,5426,0626,1426,1450.044
11. Okt. 201926,0226,2225,8626,2226,2230.245
10. Okt. 201926,0426,2225,6825,9225,9242.121
09. Okt. 201926,2826,2826,1026,2026,2014.889
08. Okt. 201926,4826,5826,2626,4626,4616.627
07. Okt. 201926,5026,5026,2226,4026,4028.160
04. Okt. 201926,1226,5026,1226,3426,3415.614
03. Okt. 201926,1426,4826,0626,3426,3440.251
02. Okt. 201926,3026,3826,0426,0426,0420.203
01. Okt. 201926,7426,8826,3426,3826,3833.082
30. Sept. 201926,4226,7226,3826,6426,6430.353
27. Sept. 201926,6626,6826,1826,2226,2218.317
26. Sept. 201926,0026,3826,0026,3826,3835.615
25. Sept. 201926,4826,4826,0226,0626,0632.570
24. Sept. 201926,1226,6226,1226,4826,4818.867
23. Sept. 201926,2026,3226,1026,2826,2812.518
20. Sept. 201926,5026,5426,1426,1426,1423.450
19. Sept. 201926,1026,7026,1026,3226,3223.581
18. Sept. 201926,5426,5426,0626,3826,3826.706
17. Sept. 201926,3026,5026,2426,3026,3024.011
16. Sept. 201926,8826,8826,1826,1826,1818.643
13. Sept. 201926,3026,7826,3026,7026,7027.871
12. Sept. 201926,7226,8026,4226,4626,4622.813
11. Sept. 201926,6027,0026,5826,7626,7622.598
10. Sept. 201926,6026,7826,3626,7026,7021.501
09. Sept. 201927,2027,4426,4226,5026,5023.747
06. Sept. 201927,3427,5827,1227,1427,1436.399
05. Sept. 201927,0027,3426,8227,0627,0652.817
04. Sept. 201926,7027,2226,5626,9226,9257.719
03. Sept. 201926,3026,7226,3026,5226,5242.308
02. Sept. 201925,8026,4625,8026,4226,4244.537
30. Aug. 201925,6225,8825,5025,8425,8437.163
29. Aug. 201925,4625,8025,2425,5025,5056.109
28. Aug. 201925,3825,5225,1625,2025,2051.833
27. Aug. 201925,2025,5225,1825,5225,5231.422
26. Aug. 201925,3025,4625,0025,3425,3438.408
23. Aug. 201925,1825,6025,0825,2025,2040.761
22. Aug. 201925,5025,6225,2425,3825,3832.041
21. Aug. 201925,5225,8425,5225,6025,6025.140
20. Aug. 201925,5225,7025,4825,6625,6643.664
19. Aug. 201925,3025,6225,3025,4625,4630.577
16. Aug. 201924,8225,3824,7825,3225,3251.089
15. Aug. 201925,0025,2024,6824,8424,8439.963
14. Aug. 201925,5825,7625,0425,0825,0857.979
13. Aug. 201925,9825,9825,2025,7425,7456.069
12. Aug. 201926,4026,6425,7225,8225,8262.325
09. Aug. 201927,1027,2026,4826,5026,50132.778
08. Aug. 201927,7627,9826,3027,0027,00119.010
07. Aug. 201928,1628,2027,0027,7827,78142.609
06. Aug. 201928,8829,0428,6628,6628,6643.703
05. Aug. 201929,6029,6028,8629,0629,0649.349
02. Aug. 201929,4829,5629,1829,3429,3442.812
01. Aug. 201929,7629,7629,4829,6629,6630.177
31. Juli 201929,6029,8429,4629,5229,5257.094
30. Juli 201929,8429,8429,5429,6429,6420.834
29. Juli 201929,7429,8229,6029,7229,7210.696
26. Juli 201929,8829,8829,6029,7429,7420.320
25. Juli 201929,9229,9229,7029,9029,9029.308
24. Juli 201929,5429,9229,5429,8029,8055.085
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen