31,635€
-2,30%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 32,27 | 32,27 | 31,80 | 32,11 | -0,85% | 121,00 |
| 12.03.2026 | 31,97 | 32,38 | 31,97 | 32,38 | 1,55% | 150,00 |
| 11.03.2026 | 32,14 | 32,43 | 31,87 | 31,89 | -1,68% | - |
| 10.03.2026 | 32,72 | 32,72 | 32,43 | 32,43 | 1,85% | 22,00 |
| 09.03.2026 | 31,25 | 31,84 | 30,79 | 31,84 | -2,90% | 902,00 |
| 06.03.2026 | 33,10 | 33,10 | 32,79 | 32,79 | -2,47% | 65,00 |
| 05.03.2026 | 33,00 | 33,62 | 33,00 | 33,62 | -1,70% | 33,00 |
| 04.03.2026 | 34,19 | 34,20 | 34,19 | 34,20 | 3,20% | 480,00 |
| 03.03.2026 | 34,18 | 34,18 | 33,14 | 33,14 | -1,46% | 59,00 |
| 02.03.2026 | 34,10 | 34,25 | 33,63 | 33,63 | -5,27% | 346,00 |
| 27.02.2026 | 36,45 | 36,45 | 35,50 | 35,50 | -3,30% | 603,00 |
| 26.02.2026 | 36,71 | 36,71 | 36,71 | 36,71 | 0,77% | 150,00 |
| 25.02.2026 | 36,48 | 36,48 | 36,43 | 36,43 | 0,64% | 140,00 |
| 24.02.2026 | 35,78 | 36,26 | 35,78 | 36,20 | 4,93% | 258,00 |
| 23.02.2026 | 34,50 | 34,50 | 34,50 | 34,50 | -0,23% | 10,00 |
| 20.02.2026 | 34,30 | 34,58 | 34,30 | 34,58 | 0,82% | 371,00 |
| 19.02.2026 | 34,31 | 34,31 | 34,30 | 34,30 | -0,58% | 321,00 |
| 18.02.2026 | 34,85 | 34,85 | 34,50 | 34,50 | 0,91% | 96,00 |
| 17.02.2026 | 34,98 | 34,98 | 34,19 | 34,19 | -2,34% | 183,00 |
| 16.02.2026 | 35,21 | 35,21 | 34,64 | 35,01 | -2,29% | 127,00 |
| 13.02.2026 | 35,83 | 35,83 | 35,83 | 35,83 | -1,94% | 22,00 |
| 12.02.2026 | 36,99 | 37,55 | 36,54 | 36,54 | -0,73% | 660,00 |
| 11.02.2026 | 36,58 | 37,05 | 36,58 | 36,81 | 0,49% | 162,00 |
| 10.02.2026 | 34,18 | 36,63 | 34,18 | 36,63 | 7,96% | 329,00 |
| 09.02.2026 | 33,75 | 33,93 | 33,75 | 33,93 | 0,77% | 72,00 |
| 06.02.2026 | 33,44 | 33,67 | 33,44 | 33,67 | 0,42% | 418,00 |
| 05.02.2026 | 33,34 | 33,53 | 33,03 | 33,53 | 1,39% | 194,00 |
| 04.02.2026 | 33,07 | 33,07 | 33,07 | 33,07 | 4,32% | 35,00 |
| 03.02.2026 | 31,91 | 31,99 | 31,70 | 31,70 | -0,19% | 311,00 |
| 02.02.2026 | 31,59 | 31,78 | 31,26 | 31,76 | 0,60% | 231,00 |
| 30.01.2026 | 31,71 | 31,79 | 31,57 | 31,57 | 0,41% | 193,00 |
| 29.01.2026 | 32,14 | 32,28 | 30,99 | 31,44 | -1,75% | - |
| 28.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,03% | 204,00 |
| 27.01.2026 | 32,01 | 32,01 | 32,01 | 32,01 | -1,93% | 5,00 |
| 26.01.2026 | 32,31 | 32,64 | 32,00 | 32,64 | 1,33% | 491,00 |
| 23.01.2026 | 32,66 | 32,66 | 32,03 | 32,21 | -1,35% | 372,00 |
| 22.01.2026 | 32,42 | 32,65 | 32,42 | 32,65 | 2,51% | 212,00 |
| 21.01.2026 | 30,96 | 31,86 | 30,93 | 31,85 | 3,11% | - |
| 20.01.2026 | 30,72 | 30,89 | 30,72 | 30,89 | -1,66% | 229,00 |
| 19.01.2026 | 31,43 | 31,43 | 31,41 | 31,41 | -1,97% | 84,00 |
| 16.01.2026 | 32,06 | 32,06 | 32,04 | 32,04 | -1,11% | 266,00 |
| 15.01.2026 | 32,38 | 32,40 | 32,03 | 32,40 | 0,00% | 194,00 |
| 14.01.2026 | 31,60 | 32,40 | 31,60 | 32,40 | 1,50% | 67,00 |
| 13.01.2026 | 32,11 | 32,11 | 31,92 | 31,92 | -0,09% | 191,00 |
| 12.01.2026 | 31,12 | 31,97 | 31,12 | 31,95 | 2,08% | 112,00 |
| 09.01.2026 | 31,33 | 31,41 | 30,82 | 31,30 | -0,19% | 468,00 |
| 08.01.2026 | 30,84 | 31,36 | 30,48 | 31,36 | -1,29% | 208,00 |
| 07.01.2026 | 32,07 | 32,48 | 31,77 | 31,77 | 0,86% | 130,00 |
| 06.01.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -1,93% | 300,00 |
| 05.01.2026 | 31,39 | 32,12 | 31,39 | 32,12 | 1,48% | 35,00 |
| 02.01.2026 | 31,23 | 32,12 | 31,23 | 31,65 | -1,17% | 353,00 |
| 30.12.2025 | 31,92 | 32,04 | 31,81 | 32,03 | 0,99% | - |
| 29.12.2025 | 31,47 | 31,88 | 31,47 | 31,71 | -1,83% | 144,00 |
| 23.12.2025 | 32,34 | 32,34 | 31,54 | 32,30 | 0,22% | 303,00 |
| 22.12.2025 | 32,23 | 32,23 | 32,00 | 32,23 | 0,44% | 127,00 |
| 19.12.2025 | 31,65 | 32,09 | 31,55 | 32,09 | 1,97% | 862,00 |
| 18.12.2025 | 31,47 | 31,47 | 31,47 | 31,47 | -1,90% | 43,00 |
| 17.12.2025 | 31,35 | 32,08 | 31,35 | 32,08 | 0,44% | 121,00 |
| 16.12.2025 | 32,27 | 32,27 | 31,94 | 31,94 | 0,60% | 41,00 |
| 15.12.2025 | 31,75 | 31,75 | 31,75 | 31,75 | 1,11% | 2,00 |
| 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 |