29,195€
0,53%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 33,57 | 33,57 | 33,57 | 33,57 | -0,03% | 10,00 |
| 24.07.2025 | 33,79 | 33,80 | 33,58 | 33,58 | -0,42% | 65,00 |
| 23.07.2025 | 33,48 | 33,72 | 33,48 | 33,72 | 2,90% | 119,00 |
| 22.07.2025 | 32,93 | 32,96 | 32,38 | 32,77 | -1,83% | - |
| 21.07.2025 | 33,38 | 33,38 | 33,38 | 33,38 | 1,37% | 6,00 |
| 18.07.2025 | 33,50 | 33,65 | 32,93 | 32,93 | -3,09% | 574,00 |
| 17.07.2025 | 34,02 | 34,08 | 33,89 | 33,98 | 0,53% | 305,00 |
| 16.07.2025 | 33,66 | 34,01 | 33,66 | 33,80 | -1,05% | 71,00 |
| 15.07.2025 | 34,65 | 34,65 | 34,16 | 34,16 | 0,03% | 430,00 |
| 14.07.2025 | 34,15 | 34,15 | 34,15 | 34,15 | -3,80% | 160,00 |
| 11.07.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -0,64% | 29,00 |
| 10.07.2025 | 35,21 | 36,02 | 35,09 | 35,73 | 2,20% | - |
| 09.07.2025 | 34,96 | 34,96 | 34,96 | 34,96 | 0,06% | 23,00 |
| 08.07.2025 | 34,17 | 34,94 | 34,17 | 34,94 | -1,08% | 3,00 |
| 07.07.2025 | 35,25 | 35,32 | 35,25 | 35,32 | 0,84% | 2,00 |
| 04.07.2025 | 35,56 | 35,56 | 34,86 | 35,03 | -1,95% | - |
| 03.07.2025 | 34,78 | 36,05 | 34,76 | 35,72 | 2,29% | - |
| 02.07.2025 | 34,92 | 34,92 | 34,92 | 34,92 | 2,05% | 15,00 |
| 01.07.2025 | 34,40 | 34,40 | 34,22 | 34,22 | -2,34% | 302,00 |
| 30.06.2025 | 35,35 | 35,61 | 35,04 | 35,04 | -2,80% | 518,00 |
| 27.06.2025 | 36,05 | 36,05 | 36,05 | 36,05 | 1,35% | 140,00 |
| 26.06.2025 | 35,48 | 35,57 | 35,48 | 35,57 | -2,01% | 400,00 |
| 25.06.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 2,51% | 100,00 |
| 24.06.2025 | 35,51 | 35,51 | 35,41 | 35,41 | 0,77% | 155,00 |
| 23.06.2025 | 34,91 | 35,15 | 34,58 | 35,14 | 0,26% | - |
| 20.06.2025 | 35,66 | 35,71 | 34,99 | 35,05 | -2,85% | - |
| 19.06.2025 | 36,08 | 36,08 | 36,08 | 36,08 | 0,40% | 155,00 |
| 18.06.2025 | 36,35 | 36,72 | 35,82 | 35,94 | -1,28% | - |
| 17.06.2025 | 35,98 | 36,40 | 35,98 | 36,40 | -0,57% | 51,00 |
| 16.06.2025 | 35,70 | 36,61 | 35,70 | 36,61 | 1,19% | 810,00 |
| 13.06.2025 | 36,18 | 36,54 | 35,97 | 36,18 | -1,71% | - |
| 12.06.2025 | 37,13 | 37,16 | 36,59 | 36,81 | -1,31% | - |
| 11.06.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -1,84% | 93,00 |
| 10.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 4,00% | 48,00 |
| 09.06.2025 | 36,54 | 36,54 | 36,54 | 36,54 | 1,53% | 1,00 |
| 06.06.2025 | 35,99 | 35,99 | 35,99 | 35,99 | -1,26% | 10,00 |
| 05.06.2025 | 36,08 | 36,45 | 36,08 | 36,45 | 0,03% | 221,00 |
| 04.06.2025 | 36,19 | 36,52 | 36,09 | 36,44 | 0,94% | - |
| 03.06.2025 | 36,36 | 36,37 | 35,67 | 36,10 | 0,08% | - |
| 02.06.2025 | 36,07 | 36,36 | 36,07 | 36,07 | -2,39% | 1.012,00 |
| 30.05.2025 | 36,75 | 37,31 | 36,62 | 36,96 | -0,74% | - |
| 29.05.2025 | 37,23 | 37,23 | 37,23 | 37,23 | 0,62% | 27,00 |
| 28.05.2025 | 36,87 | 37,22 | 36,75 | 37,00 | 0,11% | - |
| 27.05.2025 | 36,75 | 37,22 | 36,73 | 36,96 | 0,37% | - |
| 26.05.2025 | 36,80 | 36,90 | 36,71 | 36,83 | -1,27% | - |
| 23.05.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 0,59% | 27,00 |
| 22.05.2025 | 36,72 | 37,27 | 36,57 | 37,08 | 1,10% | - |
| 21.05.2025 | 37,34 | 37,35 | 36,26 | 36,68 | -2,13% | - |
| 20.05.2025 | 36,91 | 37,65 | 36,68 | 37,48 | 1,27% | - |
| 19.05.2025 | 37,35 | 37,59 | 36,75 | 37,01 | -3,28% | - |
| 16.05.2025 | 38,22 | 38,26 | 38,22 | 38,26 | 1,43% | 225,00 |
| 15.05.2025 | 36,94 | 37,73 | 36,82 | 37,72 | 1,92% | - |
| 14.05.2025 | 37,01 | 37,01 | 37,01 | 37,01 | -1,83% | 2,00 |
| 13.05.2025 | 37,61 | 37,80 | 37,61 | 37,70 | 0,53% | 3.126,00 |
| 12.05.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 0,70% | 18,00 |
| 09.05.2025 | 37,48 | 37,48 | 37,24 | 37,24 | 0,59% | 51,00 |
| 08.05.2025 | 37,02 | 37,02 | 37,02 | 37,02 | 3,06% | 100,00 |
| 07.05.2025 | 36,24 | 36,24 | 35,92 | 35,92 | 0,07% | 2,00 |
| 06.05.2025 | 36,09 | 36,30 | 35,63 | 35,90 | -1,52% | - |
| 05.05.2025 | 35,72 | 36,45 | 35,72 | 36,45 | 2,47% | 112,00 |
| 02.05.2025 | 35,50 | 35,80 | 34,80 | 35,57 | 1,31% | 36,00 |
| 30.04.2025 | 36,05 | 36,05 | 35,11 | 35,11 | -1,91% | 16,00 |
| 29.04.2025 | 35,20 | 35,80 | 35,06 | 35,80 | 1,63% | - |
| 28.04.2025 | 35,22 | 35,22 | 35,22 | 35,22 | 0,60% | 2,00 |
| 25.04.2025 | 35,01 | 35,01 | 35,01 | 35,01 | -1,67% | 248,00 |
| 24.04.2025 | 34,30 | 35,78 | 34,26 | 35,61 | 1,12% | - |
| 23.04.2025 | 32,86 | 35,21 | 32,86 | 35,21 | 9,31% | 440,00 |
| 22.04.2025 | 32,21 | 32,21 | 32,21 | 32,21 | 3,20% | 31,00 |
| 17.04.2025 | 31,21 | 31,21 | 31,21 | 31,21 | 1,60% | 70,00 |
| 16.04.2025 | 30,72 | 30,72 | 30,72 | 30,72 | -2,48% | 25,00 |
| 15.04.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 0,64% | 5,00 |
| 14.04.2025 | 31,57 | 31,57 | 31,30 | 31,30 | 3,13% | 51,00 |
| 11.04.2025 | 30,78 | 30,78 | 30,12 | 30,35 | -4,17% | 227,00 |
| 10.04.2025 | 31,67 | 31,67 | 31,67 | 31,67 | 3,36% | 35,00 |
| 09.04.2025 | 30,27 | 30,90 | 30,27 | 30,64 | -0,20% | 333,00 |
| 08.04.2025 | 30,83 | 32,02 | 30,70 | 30,70 | -3,40% | 173,00 |
| 07.04.2025 | 32,00 | 32,00 | 30,70 | 31,78 | -3,29% | 277,00 |
| 04.04.2025 | 33,09 | 34,17 | 32,86 | 32,86 | -2,26% | 639,00 |
| 03.04.2025 | 34,25 | 34,25 | 33,62 | 33,62 | -3,97% | 526,00 |
| 02.04.2025 | 34,80 | 35,01 | 34,70 | 35,01 | -2,64% | 26,00 |
| 01.04.2025 | 35,46 | 35,96 | 35,46 | 35,96 | 2,28% | 11,00 |
| 31.03.2025 | 34,53 | 35,16 | 34,53 | 35,16 | -1,51% | 205,00 |
| 28.03.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 2,31% | 100,00 |
| 27.03.2025 | 35,01 | 35,62 | 34,73 | 34,90 | -0,37% | - |
| 26.03.2025 | 35,09 | 35,54 | 34,19 | 35,03 | -0,10% | - |