44,650€
-2,72%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 45,28 | 45,46 | 44,46 | 44,62 | -2,79% | 15,00 |
| 04.11.2024 | 45,90 | 45,90 | 45,90 | 45,90 | 1,15% | 44,00 |
| 01.11.2024 | 44,85 | 45,38 | 44,85 | 45,38 | 2,07% | 195,00 |
| 31.10.2024 | 44,59 | 44,59 | 44,46 | 44,46 | -1,16% | 10,00 |
| 30.10.2024 | 44,16 | 44,98 | 43,96 | 44,98 | 1,31% | 453,00 |
| 29.10.2024 | 44,09 | 44,40 | 43,80 | 44,40 | -0,82% | 96,00 |
| 28.10.2024 | 45,29 | 45,46 | 44,60 | 44,77 | -0,52% | - |
| 25.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,02% | 10,00 |
| 24.10.2024 | 45,01 | 45,01 | 45,01 | 45,01 | -1,64% | 1,00 |
| 23.10.2024 | 46,28 | 46,29 | 45,76 | 45,76 | 0,90% | 97,00 |
| 22.10.2024 | 45,35 | 45,35 | 45,35 | 45,35 | -1,52% | 55,00 |
| 21.10.2024 | 44,78 | 46,05 | 44,78 | 46,05 | 1,91% | 14,00 |
| 18.10.2024 | 45,45 | 45,64 | 44,66 | 45,19 | -0,44% | - |
| 17.10.2024 | 45,96 | 46,14 | 45,31 | 45,39 | -1,32% | - |
| 16.10.2024 | 46,06 | 46,65 | 45,67 | 45,99 | -0,24% | - |
| 15.10.2024 | 47,79 | 47,93 | 45,63 | 46,10 | -3,57% | - |
| 14.10.2024 | 48,74 | 48,82 | 47,47 | 47,81 | -0,96% | - |
| 11.10.2024 | 48,27 | 48,27 | 48,27 | 48,27 | -2,27% | 22,00 |
| 10.10.2024 | 50,39 | 50,58 | 49,19 | 49,39 | -2,26% | - |
| 09.10.2024 | 49,95 | 50,96 | 49,84 | 50,53 | 2,54% | - |
| 08.10.2024 | 49,33 | 50,18 | 49,28 | 49,28 | -4,86% | 271,00 |
| 07.10.2024 | 51,82 | 51,82 | 51,80 | 51,80 | -0,27% | 5,00 |
| 04.10.2024 | 49,50 | 51,98 | 49,41 | 51,94 | 5,17% | - |
| 03.10.2024 | 49,86 | 50,07 | 49,38 | 49,39 | -1,92% | - |
| 02.10.2024 | 50,77 | 50,86 | 49,86 | 50,35 | -0,83% | - |
| 01.10.2024 | 51,18 | 52,04 | 50,45 | 50,77 | -0,68% | - |
| 30.09.2024 | 52,16 | 52,30 | 50,93 | 51,12 | -1,67% | - |
| 27.09.2024 | 50,71 | 52,38 | 50,64 | 51,99 | 3,32% | - |
| 26.09.2024 | 50,32 | 50,32 | 50,32 | 50,32 | 2,17% | 25,00 |
| 25.09.2024 | 48,35 | 49,43 | 47,85 | 49,25 | 1,57% | - |
| 24.09.2024 | 48,54 | 48,54 | 48,49 | 48,49 | 0,75% | 51,00 |
| 23.09.2024 | 47,41 | 48,13 | 47,22 | 48,13 | 3,28% | 127,00 |
| 20.09.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -4,29% | 25,00 |
| 19.09.2024 | 48,69 | 48,69 | 48,69 | 48,69 | 1,22% | 189,00 |
| 18.09.2024 | 48,57 | 48,70 | 47,58 | 48,11 | -0,89% | - |
| 17.09.2024 | 47,51 | 48,77 | 47,47 | 48,54 | 1,75% | - |
| 16.09.2024 | 47,71 | 47,71 | 47,70 | 47,70 | 0,05% | 16,00 |
| 13.09.2024 | 47,08 | 48,03 | 46,98 | 47,68 | 1,21% | - |
| 12.09.2024 | 47,17 | 47,38 | 46,60 | 47,11 | 0,24% | - |
| 11.09.2024 | 46,37 | 46,99 | 46,21 | 46,99 | 0,62% | - |
| 10.09.2024 | 46,70 | 46,70 | 46,70 | 46,70 | -0,87% | 1,00 |
| 09.09.2024 | 47,11 | 47,11 | 47,11 | 47,11 | 2,86% | 1,00 |
| 06.09.2024 | 46,32 | 46,43 | 45,75 | 45,80 | -1,28% | - |
| 05.09.2024 | 46,56 | 46,90 | 46,23 | 46,40 | -0,99% | - |
| 04.09.2024 | 46,86 | 46,86 | 46,86 | 46,86 | -2,48% | 20,00 |
| 03.09.2024 | 48,44 | 48,44 | 48,05 | 48,05 | -0,52% | 30,00 |
| 02.09.2024 | 48,30 | 48,30 | 48,30 | 48,30 | -1,59% | 100,00 |
| 30.08.2024 | 48,95 | 49,60 | 48,93 | 49,08 | 0,42% | - |
| 29.08.2024 | 48,88 | 49,88 | 48,63 | 48,88 | 0,61% | - |
| 28.08.2024 | 48,58 | 48,58 | 48,58 | 48,58 | 0,21% | 16,00 |
| 27.08.2024 | 48,60 | 48,60 | 48,48 | 48,48 | 0,33% | 55,00 |
| 26.08.2024 | 48,32 | 48,32 | 48,32 | 48,32 | 2,44% | 25,00 |
| 23.08.2024 | 47,39 | 47,39 | 47,17 | 47,17 | 0,83% | 28,00 |
| 22.08.2024 | 46,38 | 47,23 | 46,33 | 46,78 | 2,01% | - |
| 21.08.2024 | 45,39 | 45,92 | 45,39 | 45,86 | 0,94% | 230,00 |
| 20.08.2024 | 46,10 | 46,26 | 45,34 | 45,44 | -0,58% | - |
| 19.08.2024 | 45,70 | 45,70 | 45,70 | 45,70 | -0,95% | 1,00 |
| 16.08.2024 | 45,94 | 46,22 | 45,62 | 46,14 | 1,41% | - |
| 15.08.2024 | 45,64 | 45,64 | 45,50 | 45,50 | 1,88% | 161,00 |
| 14.08.2024 | 44,66 | 44,66 | 44,66 | 44,66 | -0,65% | 150,00 |
| 13.08.2024 | 44,95 | 44,95 | 44,95 | 44,95 | -0,27% | 20,00 |
| 12.08.2024 | 45,45 | 45,71 | 45,03 | 45,07 | -0,65% | - |
| 09.08.2024 | 45,11 | 45,80 | 44,94 | 45,37 | 0,12% | - |
| 08.08.2024 | 45,31 | 45,31 | 45,31 | 45,31 | -1,29% | 30,00 |
| 07.08.2024 | 45,92 | 45,92 | 45,90 | 45,90 | 1,89% | 3,00 |
| 06.08.2024 | 46,20 | 46,20 | 44,79 | 45,05 | -0,09% | 166,00 |
| 05.08.2024 | 45,09 | 45,09 | 45,09 | 45,09 | -3,61% | 100,00 |
| 02.08.2024 | 46,75 | 47,16 | 46,44 | 46,78 | -0,69% | - |
| 01.08.2024 | 48,52 | 48,52 | 46,95 | 47,11 | -2,60% | - |
| 31.07.2024 | 48,65 | 48,91 | 47,73 | 48,36 | 1,81% | - |
| 30.07.2024 | 46,84 | 47,50 | 46,84 | 47,50 | -3,47% | 250,00 |
| 29.07.2024 | 49,02 | 49,47 | 48,73 | 49,21 | 0,78% | - |
| 26.07.2024 | 48,32 | 48,96 | 48,16 | 48,83 | 2,33% | - |
| 25.07.2024 | 47,72 | 47,72 | 47,72 | 47,72 | -1,24% | 168,00 |
| 24.07.2024 | 48,32 | 48,32 | 48,32 | 48,32 | 0,10% | 1,00 |
| 23.07.2024 | 48,27 | 48,27 | 48,27 | 48,27 | -1,11% | 1,00 |
| 22.07.2024 | 48,81 | 48,81 | 48,81 | 48,81 | 1,63% | 20,00 |
| 19.07.2024 | 48,95 | 48,96 | 47,93 | 48,03 | -1,75% | - |
| 18.07.2024 | 48,54 | 49,58 | 48,46 | 48,88 | 3,67% | - |
| 17.07.2024 | 47,15 | 47,15 | 47,15 | 47,15 | -0,82% | 50,00 |
| 16.07.2024 | 47,54 | 47,54 | 47,54 | 47,54 | -0,65% | 1,00 |
| 15.07.2024 | 48,35 | 48,35 | 47,85 | 47,85 | -1,58% | 103,00 |
| 12.07.2024 | 48,10 | 48,83 | 47,87 | 48,62 | 2,16% | - |
| 11.07.2024 | 47,59 | 47,59 | 47,59 | 47,59 | 0,30% | 8,00 |
| 10.07.2024 | 47,07 | 47,45 | 46,63 | 47,45 | -0,52% | 231,00 |
| 09.07.2024 | 47,20 | 48,24 | 47,20 | 47,70 | -1,71% | 96,00 |
| 08.07.2024 | 48,66 | 48,66 | 48,53 | 48,53 | 0,06% | 35,00 |
| 05.07.2024 | 48,72 | 48,72 | 48,50 | 48,50 | -0,78% | 61,00 |
| 04.07.2024 | 48,88 | 48,88 | 48,88 | 48,88 | 0,01% | 40,00 |
| 03.07.2024 | 46,98 | 48,97 | 46,97 | 48,88 | 4,40% | - |
| 02.07.2024 | 46,26 | 47,22 | 45,84 | 46,82 | -0,25% | - |
| 01.07.2024 | 46,93 | 46,93 | 46,93 | 46,93 | 0,39% | 33,00 |
| 28.06.2024 | 48,15 | 48,15 | 46,75 | 46,75 | -2,71% | 130,00 |
| 27.06.2024 | 48,05 | 48,05 | 48,05 | 48,05 | 0,32% | 108,00 |
| 26.06.2024 | 48,38 | 48,70 | 47,90 | 47,90 | -1,39% | - |
| 25.06.2024 | 48,57 | 48,57 | 48,57 | 48,57 | -1,64% | 26,00 |
| 24.06.2024 | 48,32 | 49,38 | 48,32 | 49,38 | 3,15% | 106,00 |
| 21.06.2024 | 47,87 | 47,87 | 47,87 | 47,87 | -1,48% | 15,00 |
| 20.06.2024 | 48,59 | 48,59 | 48,59 | 48,59 | -0,41% | 9,00 |
| 19.06.2024 | 49,35 | 49,54 | 48,79 | 48,79 | 1,27% | - |