40,525€
0,73%
Echtzeit-Aktienkurs CRODA INTL LS -,10609756
Bid:
Ask:
Aktienkurse zur CRODA INTL LS -,10609756 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 42,93 | 42,93 | 42,18 | 42,31 | -3,84% | 180,00 |
| 14.11.2024 | 43,75 | 44,00 | 43,75 | 44,00 | 1,27% | 280,00 |
| 13.11.2024 | 43,45 | 43,45 | 43,45 | 43,45 | -1,05% | 5,00 |
| 12.11.2024 | 45,55 | 45,65 | 43,73 | 43,91 | -4,71% | - |
| 11.11.2024 | 46,16 | 46,16 | 46,03 | 46,08 | 5,23% | 155,00 |
| 08.11.2024 | 43,79 | 43,79 | 43,79 | 43,79 | -0,67% | 1,00 |
| 07.11.2024 | 44,71 | 44,91 | 43,93 | 44,09 | -1,08% | - |
| 06.11.2024 | 44,98 | 45,94 | 44,36 | 44,57 | -0,72% | - |
| 05.11.2024 | 44,89 | 44,89 | 44,89 | 44,89 | -2,20% | 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 |