40,570€
1,12%
Echtzeit-Aktienkurs CRODA INTL LS -,10609756
Bid:
Ask:
Aktienkurse zur CRODA INTL LS -,10609756 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 40,13 | 41,15 | 40,11 | 40,67 | 1,37% | - |
| 27.08.2026 | 39,44 | 40,12 | 39,38 | 40,12 | -1,23% | 270,00 |
| 26.08.2026 | 40,72 | 41,54 | 40,62 | 40,62 | 0,30% | 148,00 |
| 25.08.2026 | 40,50 | 40,50 | 40,50 | 40,50 | 0,75% | 10,00 |
| 24.08.2026 | 40,64 | 40,70 | 39,74 | 40,20 | -1,08% | 69,00 |
| 21.08.2026 | 40,02 | 40,64 | 40,00 | 40,64 | 2,89% | 803,00 |
| 20.08.2026 | 39,50 | 39,50 | 39,50 | 39,50 | 2,73% | 4,00 |
| 19.08.2026 | 36,61 | 38,49 | 36,52 | 38,45 | 5,52% | - |
| 18.08.2026 | 36,88 | 36,88 | 36,42 | 36,44 | -5,20% | 118,00 |
| 17.08.2026 | 38,44 | 38,44 | 38,44 | 38,44 | -0,31% | 1,00 |
| 14.08.2026 | 38,30 | 38,56 | 38,30 | 38,56 | -0,34% | 421,00 |
| 13.08.2026 | 38,76 | 38,86 | 38,39 | 38,69 | -0,90% | - |
| 12.08.2026 | 39,04 | 39,04 | 39,04 | 39,04 | 0,21% | 6,00 |
| 11.08.2026 | 38,96 | 38,96 | 38,96 | 38,96 | 3,78% | 50,00 |
| 10.08.2026 | 38,30 | 38,88 | 37,50 | 37,54 | -3,40% | 625,00 |
| 07.08.2026 | 39,06 | 39,06 | 38,86 | 38,86 | -0,21% | 3,00 |
| 06.08.2026 | 39,02 | 39,02 | 38,94 | 38,94 | -0,26% | 100,00 |
| 05.08.2026 | 39,10 | 39,66 | 38,26 | 39,04 | 0,00% | 290,00 |
| 04.08.2026 | 38,38 | 39,04 | 38,38 | 39,04 | 0,51% | 25,00 |
| 03.08.2026 | 38,30 | 38,86 | 38,26 | 38,84 | 1,52% | 372,00 |
| 31.07.2026 | 38,26 | 38,26 | 38,26 | 38,26 | 0,31% | 110,00 |
| 30.07.2026 | 38,94 | 38,94 | 38,14 | 38,14 | 1,76% | 314,00 |
| 29.07.2026 | 37,30 | 37,48 | 36,72 | 37,48 | 2,80% | 210,00 |
| 28.07.2026 | 35,74 | 36,46 | 35,74 | 36,46 | 4,98% | 361,00 |
| 27.07.2026 | 34,88 | 35,16 | 34,40 | 34,73 | 2,09% | - |
| 24.07.2026 | 34,02 | 34,02 | 34,02 | 34,02 | 0,24% | 30,00 |
| 23.07.2026 | 34,46 | 34,46 | 33,94 | 33,94 | -2,92% | 100,00 |
| 22.07.2026 | 34,96 | 34,96 | 34,96 | 34,96 | 1,16% | 215,00 |
| 21.07.2026 | 34,56 | 34,56 | 34,56 | 34,56 | -1,26% | 10,00 |
| 20.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,23% | 500,00 |
| 17.07.2026 | 34,14 | 35,24 | 34,14 | 34,92 | 2,77% | 546,00 |
| 16.07.2026 | 34,40 | 34,40 | 33,72 | 33,98 | -0,76% | 115,00 |
| 15.07.2026 | 34,26 | 34,26 | 34,00 | 34,24 | -0,75% | 43,00 |
| 14.07.2026 | 34,70 | 34,70 | 34,50 | 34,50 | -0,12% | 300,00 |
| 13.07.2026 | 33,97 | 34,54 | 33,93 | 34,54 | 0,52% | - |
| 10.07.2026 | 34,02 | 34,36 | 34,02 | 34,36 | 1,87% | 14,00 |
| 09.07.2026 | 34,33 | 34,45 | 33,48 | 33,73 | -0,68% | - |
| 08.07.2026 | 35,00 | 35,02 | 33,96 | 33,96 | -4,87% | 2.069,00 |
| 07.07.2026 | 35,90 | 36,40 | 35,70 | 35,70 | 2,12% | 297,00 |
| 06.07.2026 | 35,56 | 35,86 | 34,96 | 34,96 | -0,88% | 80,00 |
| 03.07.2026 | 35,49 | 35,73 | 35,12 | 35,27 | 0,77% | - |
| 02.07.2026 | 35,52 | 35,52 | 35,00 | 35,00 | 1,27% | 148,00 |
| 01.07.2026 | 35,04 | 35,04 | 34,40 | 34,56 | -2,01% | 1.592,00 |
| 30.06.2026 | 35,24 | 35,72 | 34,89 | 35,27 | 0,20% | - |
| 29.06.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,28% | 68,00 |
| 26.06.2026 | 35,72 | 35,72 | 35,30 | 35,30 | -4,59% | 118,00 |
| 25.06.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,71% | 100,00 |
| 24.06.2026 | 37,20 | 37,20 | 36,70 | 36,74 | 2,51% | 579,00 |
| 23.06.2026 | 36,28 | 36,28 | 35,76 | 35,84 | -1,05% | 751,00 |
| 22.06.2026 | 36,20 | 36,22 | 36,20 | 36,22 | -0,11% | 62,00 |
| 19.06.2026 | 36,45 | 36,68 | 36,26 | 36,26 | -0,33% | - |
| 18.06.2026 | 36,38 | 36,38 | 36,38 | 36,38 | 1,25% | 70,00 |
| 17.06.2026 | 35,68 | 36,00 | 35,68 | 35,93 | -0,08% | - |
| 16.06.2026 | 35,10 | 35,96 | 35,10 | 35,96 | 2,28% | 77,00 |
| 15.06.2026 | 36,62 | 36,62 | 35,16 | 35,16 | -2,55% | 116,00 |
| 12.06.2026 | 36,00 | 36,08 | 35,58 | 36,08 | 1,06% | 307,00 |
| 11.06.2026 | 35,46 | 35,70 | 35,46 | 35,70 | 1,08% | 200,00 |
| 10.06.2026 | 35,32 | 35,32 | 35,32 | 35,32 | 0,46% | 245,00 |
| 09.06.2026 | 34,16 | 35,16 | 34,16 | 35,16 | 4,71% | 132,00 |
| 08.06.2026 | 33,80 | 33,80 | 33,58 | 33,58 | -2,72% | 5,00 |
| 05.06.2026 | 34,52 | 34,52 | 34,52 | 34,52 | 1,59% | 3,00 |
| 04.06.2026 | 34,27 | 34,39 | 33,92 | 33,98 | -0,70% | - |
| 03.06.2026 | 35,23 | 35,23 | 34,19 | 34,22 | -3,25% | - |
| 02.06.2026 | 35,13 | 35,41 | 35,00 | 35,37 | 0,48% | - |
| 01.06.2026 | 35,46 | 35,46 | 35,20 | 35,20 | -1,57% | 63,00 |
| 29.05.2026 | 35,64 | 35,76 | 35,64 | 35,76 | 2,82% | 40,00 |
| 28.05.2026 | 35,30 | 35,38 | 34,78 | 34,78 | -0,23% | 217,00 |
| 27.05.2026 | 34,92 | 35,63 | 34,84 | 34,86 | -1,36% | - |
| 26.05.2026 | 34,82 | 35,34 | 34,82 | 35,34 | -2,64% | 23,00 |
| 25.05.2026 | 35,50 | 36,30 | 35,50 | 36,30 | 4,01% | 55,00 |
| 22.05.2026 | 34,78 | 35,00 | 34,78 | 34,90 | 4,80% | 158,00 |
| 21.05.2026 | 33,30 | 33,30 | 33,30 | 33,30 | 1,71% | 51,00 |
| 20.05.2026 | 31,90 | 32,74 | 31,90 | 32,74 | 2,06% | 365,00 |
| 19.05.2026 | 32,00 | 32,52 | 32,00 | 32,08 | -0,80% | 48,00 |
| 18.05.2026 | 31,94 | 32,34 | 31,94 | 32,34 | 2,15% | 48,00 |
| 15.05.2026 | 31,64 | 32,20 | 31,64 | 31,66 | -2,34% | 1.168,00 |
| 14.05.2026 | 32,62 | 32,64 | 32,42 | 32,42 | -0,49% | 451,00 |
| 13.05.2026 | 32,57 | 32,80 | 32,21 | 32,58 | 1,18% | - |
| 12.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -3,25% | 1,00 |
| 11.05.2026 | 32,70 | 33,44 | 32,66 | 33,28 | 0,85% | - |
| 08.05.2026 | 32,76 | 33,00 | 32,76 | 33,00 | 1,10% | 273,00 |
| 07.05.2026 | 33,68 | 33,68 | 32,64 | 32,64 | -2,22% | 48,00 |
| 06.05.2026 | 33,00 | 33,92 | 33,00 | 33,38 | 1,89% | 242,00 |
| 05.05.2026 | 32,36 | 33,28 | 32,36 | 32,76 | 1,42% | 175,00 |
| 04.05.2026 | 32,72 | 32,76 | 32,08 | 32,30 | -3,35% | 37,00 |
| 30.04.2026 | 33,22 | 33,42 | 32,80 | 33,42 | 0,66% | 669,00 |
| 29.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,21% | 150,00 |
| 28.04.2026 | 33,76 | 33,80 | 33,08 | 33,13 | -1,69% | - |
| 27.04.2026 | 33,70 | 33,70 | 33,70 | 33,70 | -0,77% | 100,00 |
| 24.04.2026 | 33,96 | 33,96 | 33,96 | 33,96 | -2,19% | 100,00 |
| 23.04.2026 | 34,22 | 34,72 | 34,22 | 34,72 | 2,06% | 956,00 |
| 22.04.2026 | 34,58 | 35,70 | 34,02 | 34,02 | -2,19% | 2.979,00 |
| 21.04.2026 | 35,42 | 35,42 | 34,78 | 34,78 | -0,40% | 101,00 |
| 20.04.2026 | 35,36 | 35,38 | 34,74 | 34,92 | -1,24% | 358,00 |
| 17.04.2026 | 34,82 | 35,36 | 34,82 | 35,36 | 1,84% | 194,00 |
| 16.04.2026 | 33,80 | 34,72 | 33,80 | 34,72 | 1,34% | 152,00 |
| 15.04.2026 | 34,34 | 34,34 | 34,26 | 34,26 | -0,17% | 3,00 |
| 14.04.2026 | 34,32 | 34,32 | 34,32 | 34,32 | 0,73% | 3,00 |
| 13.04.2026 | 33,73 | 34,14 | 33,73 | 34,07 | -0,93% | - |
| 10.04.2026 | 33,75 | 34,49 | 33,63 | 34,39 | 1,81% | - |