Corbion N.V. Historische Daten - CSUA | ADVFN

Euro vs US Dollar

Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.

Corbion N.V. (CSUA)

19,08

0,139999

(0,74%)

Geschlossen 19 Juni 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-1.620001	-7.82609178744	20.7	20.72	18.95	5556	19.45979476	DE
4	0.389999	2.08667201712	18.69	20.72	18.2	2970	19.35501176	DE
12	-1.100001	-5.45094648167	20.18	20.72	16.649999	2270	18.98303982	DE
26	-2.560001	-11.8299491682	21.64	25.5	16.649999	1825	20.06988995	DE
52	-0.25	-1.2933265025	19.329999	27.5	16.649999	1589	21.07103873	DE
156	-2.880001	-13.1147586521	21.96	27.5	14.66	1728	19.77319955	DE
260	-2.880001	-13.1147586521	21.96	27.5	14.66	1728	19.77319955	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1750278420	19.05	0.05	0.26	19.25	19.26	19.03	1794
1750192020	19	-0.6	-3.06	19.29	19.38	18.95	14118
1750105620	19.6	-0.5	-2.49	20.2	20.2	19.489999	7916
1749846420	20.1	-0.26	-1.28	19.91	20.3	19.91	546
1749760020	20.36	-0.2	-0.97	20.3	20.5	20.18	3451
1749673620	20.559999	-0.06	-0.29	20.7	20.72	20.42	1750
1749587220	20.62	0.6	3.00	20.079999	20.62	20.079999	2064
1749500820	20.02	-0.02	-0.10	20.1	20.5	20.02	4626
1749241620	20.04	0.41	2.09	19.63	20.04	19.63	1057
1749155220	19.63	0.32	1.66	19.27	19.7	19.27	4441
1749068820	19.309999	0.17	0.89	19.309999	19.35	19.309999	738
1748982420	19.14	0.06	0.31	19.27	19.27	19.05	2533
1748896020	19.079999	0.04	0.21	19.03	19.51	19.02	4064
1748636820	19.04	0.23	1.22	19.04	19.04	19.04	250
1748550420	18.809999	0.03	0.16	19.04	19.04	18.809999	128
1748464020	18.78	-0.07	-0.37	19.05	19.05	18.78	867
1748377620	18.85	0.22	1.18	18.579999	19.02	18.579999	893
1748291220	18.63	0.22	1.20	18.63	18.63	18.63	1050
1748032020	18.41	-0.09	-0.49	18.64	18.76	18.41	1013
1747945620	18.5	-0.1	-0.54	18.8	18.8	18.5	773
1747859220	18.6	-0.37	-1.95	18.69	18.92	18.2	7113
1747772820	18.97	0.13	0.69	18.67	19.01	18.67	625
1747686420	18.84	-0.14	-0.74	18.95	18.98	18.829999	625
1747427220	18.98	-0.73	-3.70	19.11	19.11	18.88	3444
1747340820	19.71	0.05	0.25	19.559999	19.71	19.54	5161
1747254420	19.66	0.09	0.46	19.52	19.66	19.52	254
1747168020	19.57	0.13	0.67	19.64	19.64	19.57	236
1747081620	19.44	0.14	0.73	19.41	19.66	19.41	977
1746822420	19.3	0.2	1.05	19.34	19.44	19.3	2099
1746736020	19.1	0.14	0.74	19.1	19.18	19.05	1145
1746649620	18.96	-0.02	-0.11	19.01	19.05	18.92	701
1746563220	18.98	-0.29	-1.50	19.059999	19.079999	18.91	1777
1746476820	19.27	0.47	2.50	18.79	19.29	18.77	1695
1746217620	18.8	-0.01	-0.05	19	19.1	18.8	2800
1746044820	18.809999	0.07	0.37	18.7	18.809999	18.55	1527
1745958420	18.739999	0.17	0.92	18.63	18.829999	18.5	3141
1745872020	18.57	0.14	0.76	18.67	18.7	18.57	1568
1745612820	18.43	0.17	0.93	18.2	18.43	18.2	1507
1745526420	18.26	-0.2	-1.08	18.51	18.51	17.89	4498
1745440020	18.46	0.8	4.53	18.11	19.05	18.01	5412
1745353620	17.66	0.36	2.08	17.38	17.67	16.93	2371
1744921620	17.3	-0.16	-0.92	17.52	17.52	17.3	624
1744835220	17.46	0.04	0.23	17.29	17.46	17.23	2761
1744748820	17.42	-0.9	-4.91	18.079999	18.079999	16.649999	5430
1744662420	18.32	0.54	3.04	18.29	18.47	18.29	229
1744403220	17.78	-0.11	-0.61	17.76	17.82	17.73	1100
1744316820	17.89	-0.94	-4.99	18.39	18.39	17.739999	668
1744230420	18.829999	0.96	5.37	17.05	18.829999	16.94	4912
1744144020	17.87	-0.22	-1.22	18.2	18.2	17.87	2822
1744057620	18.09	-0.49	-2.64	17.92	18.09	17.26	1003
1743798420	18.579999	-0.92	-4.72	19.46	19.46	18.579999	966
1743712020	19.5	0.07	0.36	19.329999	19.7	19.329999	1088
1743625620	19.43	-0.21	-1.07	19.5	19.5	19.43	724
1743539220	19.64	0.22	1.13	19.489999	19.68	19.489999	234
1743452820	19.42	-0.6	-3.00	19.76	19.76	19.34	4520
1743197220	20.02	-0.14	-0.69	19.95	20.059999	19.95	1176
1743110820	20.16	-0.02	-0.10	19.87	20.22	19.87	1449
1743024420	20.18	-0.24	-1.18	20.18	20.18	20.18	50
1742938020	20.42	0.18	0.89	20.1	20.46	20.1	1641
1742851620	20.239999	-0.14	-0.69	20.3	20.34	20.12	3828
1742592420	20.38	-0.22	-1.07	20.28	20.38	20.28	275
1742506020	20.6	-0.22	-1.06	20.899999	20.899999	20.6	338
1742419620	20.82	-0.22	-1.05	21.059999	21.059999	20.82	513

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen