40,570€
2,04%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 40,16 | 40,16 | 40,16 | 40,16 | 4,15% | 197,00 |
| 08.10.2026 | 38,56 | 38,56 | 38,56 | 38,56 | -2,03% | 1,00 |
| 07.10.2026 | 39,38 | 40,00 | 39,36 | 39,36 | -1,35% | 141,00 |
| 06.10.2026 | 39,27 | 40,24 | 39,22 | 39,90 | 1,68% | - |
| 05.10.2026 | 39,24 | 39,24 | 39,24 | 39,24 | 0,62% | 3,00 |
| 02.10.2026 | 38,58 | 39,00 | 38,58 | 39,00 | 0,05% | 170,00 |
| 01.10.2026 | 39,10 | 39,10 | 38,62 | 38,98 | 0,10% | 93,00 |
| 30.09.2026 | 39,00 | 39,00 | 38,62 | 38,94 | 0,36% | 58,00 |
| 29.09.2026 | 38,42 | 38,80 | 38,36 | 38,80 | 2,92% | 116,00 |
| 28.09.2026 | 37,70 | 37,70 | 37,70 | 37,70 | -1,05% | 50,00 |
| 25.09.2026 | 38,10 | 38,10 | 38,10 | 38,10 | 1,65% | 10,00 |
| 24.09.2026 | 38,00 | 38,14 | 37,48 | 37,48 | -2,85% | 69,00 |
| 23.09.2026 | 38,92 | 39,02 | 38,58 | 38,58 | 0,68% | 7,00 |
| 22.09.2026 | 38,32 | 38,32 | 38,32 | 38,32 | 1,59% | 90,00 |
| 21.09.2026 | 37,50 | 37,84 | 37,50 | 37,72 | 0,96% | 210,00 |
| 18.09.2026 | 36,98 | 37,44 | 36,98 | 37,36 | -1,06% | 63,00 |
| 17.09.2026 | 37,78 | 37,78 | 37,76 | 37,76 | 2,83% | 60,00 |
| 16.09.2026 | 36,72 | 36,72 | 36,72 | 36,72 | -2,08% | 1,00 |
| 15.09.2026 | 37,16 | 37,50 | 36,96 | 37,50 | 0,91% | 75,00 |
| 14.09.2026 | 37,56 | 37,56 | 37,16 | 37,16 | -0,59% | 139,00 |
| 11.09.2026 | 37,59 | 37,84 | 37,33 | 37,38 | -0,16% | - |
| 10.09.2026 | 38,24 | 38,24 | 37,44 | 37,44 | -3,08% | 55,00 |
| 09.09.2026 | 38,92 | 39,27 | 38,58 | 38,63 | 0,23% | - |
| 08.09.2026 | 38,54 | 38,54 | 38,54 | 38,54 | -0,67% | 1,00 |
| 07.09.2026 | 38,58 | 38,80 | 38,58 | 38,80 | -0,67% | 4,00 |
| 04.09.2026 | 38,74 | 39,06 | 38,74 | 39,06 | 0,31% | 319,00 |
| 03.09.2026 | 39,37 | 39,39 | 38,77 | 38,94 | -2,01% | - |
| 02.09.2026 | 39,26 | 39,74 | 39,26 | 39,74 | 1,07% | 12,00 |
| 01.09.2026 | 40,68 | 40,68 | 39,32 | 39,32 | -2,43% | 134,00 |
| 31.08.2026 | 40,30 | 40,30 | 40,30 | 40,30 | -0,91% | 88,00 |
| 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 |