31,615€
0,68%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,65% | 11,00 |
| 11.12.2025 | 30,89 | 30,89 | 30,89 | 30,89 | 0,70% | 704,00 |
| 10.12.2025 | 31,04 | 31,13 | 30,68 | 30,68 | -1,93% | - |
| 09.12.2025 | 31,08 | 31,28 | 31,08 | 31,28 | 0,10% | 2,00 |
| 08.12.2025 | 31,06 | 31,25 | 30,76 | 31,25 | -0,67% | 782,00 |
| 05.12.2025 | 30,88 | 31,46 | 30,88 | 31,46 | 2,71% | 12,00 |
| 04.12.2025 | 30,63 | 30,63 | 30,63 | 30,63 | 0,26% | 93,00 |
| 03.12.2025 | 30,67 | 30,67 | 30,55 | 30,55 | -1,45% | 1.000,00 |
| 02.12.2025 | 31,11 | 31,11 | 31,00 | 31,00 | -1,65% | 47,00 |
| 01.12.2025 | 31,06 | 31,52 | 31,06 | 31,52 | 0,32% | 309,00 |
| 28.11.2025 | 31,48 | 31,67 | 31,37 | 31,42 | 0,48% | - |
| 27.11.2025 | 31,27 | 31,27 | 31,27 | 31,27 | -0,48% | 15,00 |
| 26.11.2025 | 31,42 | 31,42 | 31,42 | 31,42 | 0,75% | 11,00 |
| 25.11.2025 | 31,69 | 31,96 | 31,12 | 31,19 | -2,33% | - |
| 24.11.2025 | 31,76 | 31,93 | 31,76 | 31,93 | 3,67% | 7,00 |
| 21.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,03% | 146,00 |
| 20.11.2025 | 31,19 | 31,32 | 30,71 | 30,81 | -0,13% | - |
| 19.11.2025 | 30,85 | 30,85 | 30,85 | 30,85 | -1,88% | 1,00 |
| 18.11.2025 | 31,44 | 31,44 | 31,44 | 31,44 | -2,06% | 30,00 |
| 17.11.2025 | 32,23 | 32,23 | 31,60 | 32,10 | 0,34% | 372,00 |
| 14.11.2025 | 32,16 | 32,51 | 31,99 | 31,99 | -0,73% | 177,00 |
| 13.11.2025 | 32,35 | 32,47 | 31,86 | 32,23 | -0,25% | - |
| 12.11.2025 | 31,61 | 32,37 | 31,37 | 32,31 | 2,72% | - |
| 11.11.2025 | 31,17 | 31,45 | 30,33 | 31,45 | -2,39% | 1.204,00 |
| 10.11.2025 | 32,78 | 32,78 | 31,76 | 32,22 | -1,32% | 176,00 |
| 07.11.2025 | 32,09 | 33,33 | 32,09 | 32,65 | 1,75% | 1.332,00 |
| 06.11.2025 | 32,09 | 32,09 | 32,09 | 32,09 | -0,68% | 94,00 |
| 05.11.2025 | 32,31 | 32,31 | 32,31 | 32,31 | 2,67% | 4,00 |
| 04.11.2025 | 31,47 | 31,47 | 31,47 | 31,47 | -5,04% | 92,00 |
| 03.11.2025 | 33,10 | 33,27 | 32,56 | 33,14 | -0,12% | 113,00 |
| 31.10.2025 | 33,18 | 33,18 | 33,18 | 33,18 | -0,12% | 150,00 |
| 30.10.2025 | 32,71 | 33,22 | 32,71 | 33,22 | -0,12% | 252,00 |
| 29.10.2025 | 33,44 | 33,44 | 33,26 | 33,26 | -0,09% | 28,00 |
| 28.10.2025 | 33,83 | 33,83 | 33,29 | 33,29 | -3,81% | 55,00 |
| 27.10.2025 | 34,61 | 34,61 | 34,61 | 34,61 | 1,50% | 60,00 |
| 24.10.2025 | 34,73 | 34,73 | 34,10 | 34,10 | -0,93% | 47,00 |
| 23.10.2025 | 34,64 | 34,64 | 33,92 | 34,42 | 2,14% | 270,00 |
| 22.10.2025 | 33,17 | 33,70 | 33,17 | 33,70 | 0,36% | 107,00 |
| 21.10.2025 | 33,58 | 33,58 | 33,58 | 33,58 | -0,06% | 50,00 |
| 20.10.2025 | 33,41 | 33,60 | 33,41 | 33,60 | 3,35% | 270,00 |
| 17.10.2025 | 32,51 | 32,51 | 32,51 | 32,51 | -2,08% | 1,00 |
| 16.10.2025 | 31,08 | 33,20 | 31,05 | 33,20 | 5,63% | 1.024,00 |
| 15.10.2025 | 31,43 | 31,43 | 31,43 | 31,43 | 0,03% | 2,00 |
| 14.10.2025 | 31,42 | 31,42 | 31,42 | 31,42 | -1,87% | 78,00 |
| 13.10.2025 | 31,88 | 32,03 | 31,44 | 32,02 | -1,54% | - |
| 10.10.2025 | 32,52 | 32,52 | 32,52 | 32,52 | 1,47% | 15,00 |
| 09.10.2025 | 32,52 | 32,52 | 32,05 | 32,05 | -3,35% | 46,00 |
| 08.10.2025 | 33,16 | 33,16 | 33,16 | 33,16 | -0,96% | 30,00 |
| 07.10.2025 | 33,35 | 33,50 | 33,33 | 33,48 | -0,06% | 941,00 |
| 06.10.2025 | 33,47 | 33,53 | 33,47 | 33,50 | 0,03% | 74,00 |
| 03.10.2025 | 33,00 | 33,49 | 33,00 | 33,49 | 3,36% | 84,00 |
| 02.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,31% | 17,00 |
| 01.10.2025 | 32,21 | 32,30 | 31,90 | 32,30 | 3,49% | 86,00 |
| 30.09.2025 | 31,21 | 31,21 | 31,21 | 31,21 | 0,87% | 9,00 |
| 29.09.2025 | 30,81 | 31,03 | 30,64 | 30,94 | -0,19% | - |
| 26.09.2025 | 30,98 | 31,00 | 30,69 | 31,00 | 0,88% | 1.805,00 |
| 25.09.2025 | 31,22 | 31,24 | 30,71 | 30,73 | -2,20% | - |
| 24.09.2025 | 30,91 | 31,42 | 30,91 | 31,42 | 1,29% | 45,00 |
| 23.09.2025 | 31,55 | 31,55 | 31,02 | 31,02 | -0,35% | 141,00 |
| 22.09.2025 | 30,77 | 31,19 | 30,77 | 31,13 | -2,86% | 135,00 |
| 19.09.2025 | 31,44 | 32,23 | 31,37 | 32,05 | 3,37% | - |
| 18.09.2025 | 30,20 | 31,00 | 30,20 | 31,00 | 4,17% | 234,00 |
| 17.09.2025 | 29,75 | 29,76 | 29,75 | 29,76 | 1,92% | 535,00 |
| 16.09.2025 | 29,30 | 29,30 | 29,20 | 29,20 | -0,48% | 283,00 |
| 15.09.2025 | 29,44 | 29,55 | 29,34 | 29,34 | 0,51% | 28,00 |
| 12.09.2025 | 29,19 | 29,19 | 29,19 | 29,19 | 0,81% | 35,00 |
| 11.09.2025 | 29,14 | 29,37 | 28,93 | 28,96 | -0,45% | 127,00 |
| 10.09.2025 | 29,52 | 29,63 | 29,04 | 29,09 | -1,56% | - |
| 09.09.2025 | 29,23 | 29,90 | 29,21 | 29,55 | 1,22% | 343,00 |
| 08.09.2025 | 28,84 | 29,20 | 28,51 | 29,19 | 0,76% | 541,00 |
| 05.09.2025 | 28,62 | 28,97 | 28,48 | 28,97 | 2,77% | 342,00 |
| 04.09.2025 | 28,19 | 28,19 | 28,19 | 28,19 | -1,88% | 85,00 |
| 03.09.2025 | 28,73 | 28,73 | 28,73 | 28,73 | -1,20% | 295,00 |
| 02.09.2025 | 28,97 | 29,08 | 28,97 | 29,08 | -0,95% | 197,00 |
| 01.09.2025 | 29,52 | 29,52 | 29,30 | 29,36 | 0,20% | 311,00 |
| 29.08.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -1,25% | 35,00 |
| 28.08.2025 | 29,86 | 29,86 | 29,67 | 29,67 | -1,03% | 188,00 |
| 27.08.2025 | 29,98 | 29,98 | 29,98 | 29,98 | 1,42% | 50,00 |
| 26.08.2025 | 29,93 | 30,23 | 29,40 | 29,56 | -2,44% | 271,00 |
| 25.08.2025 | 30,29 | 30,35 | 30,09 | 30,30 | 0,30% | 1.278,00 |
| 22.08.2025 | 29,73 | 30,21 | 29,73 | 30,21 | 2,58% | 903,00 |
| 21.08.2025 | 29,46 | 29,46 | 29,45 | 29,45 | -1,34% | 200,00 |
| 20.08.2025 | 29,52 | 29,95 | 29,30 | 29,85 | 0,27% | - |
| 19.08.2025 | 29,53 | 29,77 | 29,53 | 29,77 | 1,60% | 188,00 |
| 18.08.2025 | 29,43 | 29,43 | 29,00 | 29,30 | -0,44% | 214,00 |
| 15.08.2025 | 29,45 | 29,45 | 29,43 | 29,43 | 1,34% | 204,00 |
| 14.08.2025 | 29,35 | 29,35 | 29,04 | 29,04 | -0,75% | 300,00 |
| 13.08.2025 | 28,84 | 29,26 | 28,55 | 29,26 | 3,39% | 1.208,00 |
| 12.08.2025 | 29,15 | 29,15 | 28,30 | 28,30 | -1,74% | 320,00 |
| 11.08.2025 | 29,77 | 29,95 | 28,80 | 28,80 | -3,03% | 696,00 |
| 08.08.2025 | 29,78 | 29,78 | 29,61 | 29,70 | -0,17% | 320,00 |
| 07.08.2025 | 29,73 | 29,75 | 29,17 | 29,75 | -1,39% | 727,00 |
| 06.08.2025 | 30,98 | 30,98 | 30,10 | 30,17 | -0,43% | 65,00 |
| 05.08.2025 | 30,51 | 30,77 | 30,23 | 30,30 | 0,40% | 1.345,00 |
| 04.08.2025 | 30,18 | 30,18 | 29,86 | 30,18 | -2,42% | 77,00 |
| 01.08.2025 | 30,48 | 30,93 | 30,41 | 30,93 | 0,26% | 1.056,00 |
| 31.07.2025 | 29,95 | 30,85 | 29,80 | 30,85 | 2,39% | 506,00 |
| 30.07.2025 | 31,24 | 31,75 | 29,94 | 30,13 | -3,43% | 1.161,00 |
| 29.07.2025 | 33,80 | 34,57 | 30,71 | 31,20 | -7,42% | 6.067,00 |
| 28.07.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 0,39% | 227,00 |