31,120€
-1,74%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 30,88 | 31,25 | 29,49 | 31,16 | -1,61% | 226,00 |
| 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% | - |
| 25.03.2025 | 35,24 | 35,24 | 34,60 | 35,06 | 0,31% | 455,00 |
| 24.03.2025 | 35,30 | 35,30 | 34,62 | 34,95 | -0,68% | 539,00 |
| 21.03.2025 | 35,19 | 35,40 | 35,17 | 35,19 | -4,92% | 657,00 |
| 20.03.2025 | 37,01 | 37,01 | 37,01 | 37,01 | 2,63% | 15,00 |
| 19.03.2025 | 36,72 | 36,72 | 36,00 | 36,06 | -3,30% | 185,00 |
| 18.03.2025 | 37,29 | 37,29 | 37,29 | 37,29 | -1,79% | 55,00 |
| 17.03.2025 | 37,60 | 37,97 | 37,60 | 37,97 | 1,39% | 185,00 |
| 14.03.2025 | 37,48 | 37,48 | 37,45 | 37,45 | 2,10% | 65,00 |
| 13.03.2025 | 37,86 | 38,10 | 36,68 | 36,68 | -1,11% | 192,00 |
| 12.03.2025 | 37,10 | 37,10 | 37,09 | 37,09 | 0,41% | 129,00 |
| 11.03.2025 | 38,23 | 38,23 | 36,94 | 36,94 | -5,64% | 132,00 |
| 10.03.2025 | 39,40 | 39,68 | 39,05 | 39,15 | -0,94% | 156,00 |
| 07.03.2025 | 39,93 | 39,93 | 39,52 | 39,52 | -1,72% | 15,00 |
| 06.03.2025 | 40,21 | 40,21 | 40,21 | 40,21 | 1,64% | 1,00 |
| 05.03.2025 | 40,43 | 40,43 | 39,56 | 39,56 | 1,67% | 37,00 |
| 04.03.2025 | 40,54 | 40,54 | 38,91 | 38,91 | -2,29% | 451,00 |
| 03.03.2025 | 40,08 | 40,08 | 39,82 | 39,82 | -2,38% | 111,00 |
| 28.02.2025 | 40,17 | 40,79 | 40,17 | 40,79 | 1,39% | 35,00 |
| 27.02.2025 | 39,74 | 40,25 | 39,74 | 40,23 | 1,36% | 150,00 |
| 26.02.2025 | 39,44 | 39,69 | 39,44 | 39,69 | 1,61% | 135,00 |
| 25.02.2025 | 39,75 | 40,28 | 39,06 | 39,06 | -0,18% | 549,00 |
| 24.02.2025 | 39,13 | 39,13 | 39,13 | 39,13 | -0,81% | 1,00 |
| 21.02.2025 | 38,37 | 39,45 | 38,37 | 39,45 | 2,18% | 41,00 |
| 20.02.2025 | 38,61 | 38,61 | 38,61 | 38,61 | -0,03% | 1,00 |
| 19.02.2025 | 39,35 | 39,40 | 38,36 | 38,62 | -2,30% | - |
| 18.02.2025 | 39,53 | 39,53 | 39,53 | 39,53 | 2,62% | 200,00 |
| 17.02.2025 | 38,85 | 38,85 | 38,52 | 38,52 | -2,56% | 143,00 |
| 14.02.2025 | 39,57 | 39,57 | 39,53 | 39,53 | 2,20% | 194,00 |
| 13.02.2025 | 38,14 | 38,98 | 38,01 | 38,68 | 1,59% | - |
| 12.02.2025 | 36,98 | 38,73 | 36,95 | 38,08 | 2,96% | - |
| 11.02.2025 | 37,27 | 37,27 | 36,53 | 36,98 | -1,73% | - |
| 10.02.2025 | 37,05 | 37,63 | 37,04 | 37,63 | 0,08% | 46,00 |
| 07.02.2025 | 37,93 | 37,93 | 36,98 | 37,60 | 0,37% | 64,00 |
| 06.02.2025 | 37,46 | 37,46 | 37,46 | 37,46 | -1,42% | 35,00 |
| 05.02.2025 | 39,00 | 39,00 | 38,00 | 38,00 | -2,79% | 128,00 |
| 04.02.2025 | 39,04 | 39,09 | 39,04 | 39,09 | -1,44% | 19,00 |
| 03.02.2025 | 39,72 | 39,72 | 38,98 | 39,66 | -2,07% | 588,00 |
| 31.01.2025 | 41,26 | 41,26 | 40,50 | 40,50 | -1,68% | 27,00 |
| 30.01.2025 | 40,94 | 41,27 | 40,94 | 41,19 | 0,98% | 320,00 |
| 29.01.2025 | 40,89 | 40,89 | 40,79 | 40,79 | 1,10% | 50,00 |
| 28.01.2025 | 39,77 | 40,60 | 39,61 | 40,35 | 0,66% | - |
| 27.01.2025 | 38,69 | 40,08 | 38,69 | 40,08 | 3,25% | 40,00 |
| 24.01.2025 | 38,97 | 38,97 | 38,82 | 38,82 | -0,44% | 41,00 |
| 23.01.2025 | 39,81 | 39,81 | 38,99 | 38,99 | -0,91% | 134,00 |
| 22.01.2025 | 39,45 | 39,45 | 39,35 | 39,35 | -1,06% | 95,00 |
| 21.01.2025 | 39,77 | 39,77 | 39,77 | 39,77 | -0,82% | 151,00 |
| 20.01.2025 | 39,97 | 40,10 | 39,73 | 40,10 | 2,04% | 225,00 |
| 17.01.2025 | 39,30 | 39,30 | 39,30 | 39,30 | 2,34% | 40,00 |
| 16.01.2025 | 37,91 | 38,40 | 37,91 | 38,40 | 0,89% | 45,00 |
| 15.01.2025 | 38,07 | 38,07 | 38,06 | 38,06 | -1,48% | 57,00 |
| 14.01.2025 | 38,63 | 38,63 | 38,63 | 38,63 | -0,12% | 65,00 |
| 13.01.2025 | 38,17 | 38,83 | 38,05 | 38,68 | -0,50% | - |
| 10.01.2025 | 38,87 | 38,87 | 38,87 | 38,87 | -3,45% | 30,00 |
| 09.01.2025 | 39,89 | 40,39 | 39,89 | 40,26 | 0,80% | 352,00 |
| 08.01.2025 | 39,83 | 39,94 | 39,50 | 39,94 | 0,35% | 62,00 |
| 07.01.2025 | 40,52 | 40,86 | 39,80 | 39,80 | -0,62% | 66,00 |
| 06.01.2025 | 40,00 | 40,07 | 40,00 | 40,05 | -0,31% | 504,00 |
| 03.01.2025 | 40,68 | 40,75 | 39,90 | 40,18 | -1,89% | - |
| 02.01.2025 | 41,44 | 41,44 | 40,95 | 40,95 | 0,37% | 37,00 |
| 30.12.2024 | 40,65 | 40,80 | 40,65 | 40,80 | -1,45% | 189,00 |
| 27.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,32% | 1,00 |
| 23.12.2024 | 40,97 | 40,97 | 40,86 | 40,86 | 1,77% | 158,00 |
| 20.12.2024 | 40,15 | 40,15 | 40,15 | 40,15 | -0,10% | 49,00 |
| 19.12.2024 | 41,00 | 41,00 | 40,19 | 40,19 | -1,98% | 376,00 |
| 18.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,75% | 258,00 |
| 17.12.2024 | 41,20 | 41,31 | 41,00 | 41,31 | 0,51% | 203,00 |
| 16.12.2024 | 41,79 | 41,79 | 41,10 | 41,10 | -2,26% | 167,00 |
| 13.12.2024 | 42,05 | 42,05 | 42,05 | 42,05 | -0,28% | 111,00 |
| 12.12.2024 | 42,28 | 42,28 | 42,17 | 42,17 | -1,90% | 200,00 |
| 11.12.2024 | 42,56 | 43,04 | 42,11 | 42,99 | 1,19% | - |
| 10.12.2024 | 42,48 | 42,48 | 42,48 | 42,48 | 1,92% | 10,00 |
| 09.12.2024 | 41,68 | 41,68 | 41,68 | 41,68 | 0,69% | 50,00 |
| 06.12.2024 | 41,03 | 41,65 | 40,90 | 41,40 | -0,40% | - |
| 05.12.2024 | 41,53 | 41,56 | 41,53 | 41,56 | -0,55% | 59,00 |
| 04.12.2024 | 41,79 | 41,79 | 41,79 | 41,79 | 1,28% | 65,00 |
| 03.12.2024 | 41,26 | 41,26 | 41,26 | 41,26 | -1,55% | 20,00 |
| 02.12.2024 | 41,96 | 41,96 | 41,31 | 41,91 | 0,29% | 140,00 |
| 29.11.2024 | 41,63 | 41,92 | 41,46 | 41,79 | -0,59% | - |
| 28.11.2024 | 42,04 | 42,04 | 42,04 | 42,04 | -0,38% | 70,00 |
| 27.11.2024 | 42,09 | 42,75 | 42,01 | 42,20 | -0,88% | 494,00 |
| 26.11.2024 | 43,15 | 43,29 | 42,37 | 42,58 | -2,13% | - |
| 25.11.2024 | 43,58 | 43,58 | 43,38 | 43,50 | 0,53% | 303,00 |
| 22.11.2024 | 43,17 | 43,27 | 43,17 | 43,27 | 3,57% | 81,00 |
| 21.11.2024 | 41,78 | 41,78 | 41,78 | 41,78 | -1,25% | 101,00 |
| 20.11.2024 | 42,31 | 42,31 | 42,31 | 42,31 | 1,73% | 80,00 |
| 19.11.2024 | 41,65 | 41,65 | 41,59 | 41,59 | -0,11% | 531,00 |
| 18.11.2024 | 42,35 | 42,38 | 41,60 | 41,64 | -1,60% | - |