32,890€
0,77%
Echtzeit-Aktienkurs CRODA INTL LS -,10609756
Bid:
Ask:
Aktienkurse zur CRODA INTL LS -,10609756 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2026 | 33,78 | 33,78 | 33,78 | 33,78 | -3,49% | 30,00 |
| 08.04.2026 | 35,66 | 35,66 | 34,76 | 35,00 | 4,23% | 129,00 |
| 07.04.2026 | 33,64 | 34,00 | 33,58 | 33,58 | 1,02% | 90,00 |
| 02.04.2026 | 32,70 | 33,24 | 32,70 | 33,24 | -1,01% | 51,00 |
| 01.04.2026 | 32,91 | 33,58 | 32,66 | 33,58 | 1,45% | 121,00 |
| 31.03.2026 | 33,26 | 33,26 | 33,05 | 33,10 | 0,91% | 329,00 |
| 30.03.2026 | 32,61 | 32,80 | 32,61 | 32,80 | -2,15% | 1.569,00 |
| 27.03.2026 | 32,88 | 33,52 | 32,88 | 33,52 | 1,42% | 365,00 |
| 26.03.2026 | 33,00 | 33,45 | 33,00 | 33,05 | 0,39% | 109,00 |
| 25.03.2026 | 32,50 | 33,02 | 32,50 | 32,92 | 2,78% | 656,00 |
| 24.03.2026 | 32,03 | 32,03 | 32,03 | 32,03 | 5,78% | 255,00 |
| 23.03.2026 | 28,73 | 30,37 | 28,73 | 30,28 | 1,68% | 149,00 |
| 20.03.2026 | 29,90 | 30,12 | 29,78 | 29,78 | -0,17% | 1.539,00 |
| 19.03.2026 | 30,00 | 30,00 | 28,98 | 29,83 | -3,21% | 302,00 |
| 18.03.2026 | 30,72 | 30,82 | 30,72 | 30,82 | 0,88% | 123,00 |
| 17.03.2026 | 30,50 | 30,55 | 30,04 | 30,55 | -1,23% | 47,00 |
| 16.03.2026 | 31,45 | 31,50 | 30,93 | 30,93 | -2,34% | 114,00 |
| 13.03.2026 | 32,20 | 32,20 | 31,57 | 31,67 | -2,19% | 189,00 |
| 12.03.2026 | 31,97 | 32,38 | 31,97 | 32,38 | 1,55% | 150,00 |
| 11.03.2026 | 32,14 | 32,43 | 31,87 | 31,89 | -1,68% | - |
| 10.03.2026 | 32,72 | 32,72 | 32,43 | 32,43 | 1,85% | 22,00 |
| 09.03.2026 | 31,25 | 31,84 | 30,79 | 31,84 | -2,90% | 902,00 |
| 06.03.2026 | 33,10 | 33,10 | 32,79 | 32,79 | -2,47% | 65,00 |
| 05.03.2026 | 33,00 | 33,62 | 33,00 | 33,62 | -1,70% | 33,00 |
| 04.03.2026 | 34,19 | 34,20 | 34,19 | 34,20 | 3,20% | 480,00 |
| 03.03.2026 | 34,18 | 34,18 | 33,14 | 33,14 | -1,46% | 59,00 |
| 02.03.2026 | 34,10 | 34,25 | 33,63 | 33,63 | -5,27% | 346,00 |
| 27.02.2026 | 36,45 | 36,45 | 35,50 | 35,50 | -3,30% | 603,00 |
| 26.02.2026 | 36,71 | 36,71 | 36,71 | 36,71 | 0,77% | 150,00 |
| 25.02.2026 | 36,48 | 36,48 | 36,43 | 36,43 | 0,64% | 140,00 |
| 24.02.2026 | 35,78 | 36,26 | 35,78 | 36,20 | 4,93% | 258,00 |
| 23.02.2026 | 34,50 | 34,50 | 34,50 | 34,50 | -0,23% | 10,00 |
| 20.02.2026 | 34,30 | 34,58 | 34,30 | 34,58 | 0,82% | 371,00 |
| 19.02.2026 | 34,31 | 34,31 | 34,30 | 34,30 | -0,58% | 321,00 |
| 18.02.2026 | 34,85 | 34,85 | 34,50 | 34,50 | 0,91% | 96,00 |
| 17.02.2026 | 34,98 | 34,98 | 34,19 | 34,19 | -2,34% | 183,00 |
| 16.02.2026 | 35,21 | 35,21 | 34,64 | 35,01 | -2,29% | 127,00 |
| 13.02.2026 | 35,83 | 35,83 | 35,83 | 35,83 | -1,94% | 22,00 |
| 12.02.2026 | 36,99 | 37,55 | 36,54 | 36,54 | -0,73% | 660,00 |
| 11.02.2026 | 36,58 | 37,05 | 36,58 | 36,81 | 0,49% | 162,00 |
| 10.02.2026 | 34,18 | 36,63 | 34,18 | 36,63 | 7,96% | 329,00 |
| 09.02.2026 | 33,75 | 33,93 | 33,75 | 33,93 | 0,77% | 72,00 |
| 06.02.2026 | 33,44 | 33,67 | 33,44 | 33,67 | 0,42% | 418,00 |
| 05.02.2026 | 33,34 | 33,53 | 33,03 | 33,53 | 1,39% | 194,00 |
| 04.02.2026 | 33,07 | 33,07 | 33,07 | 33,07 | 4,32% | 35,00 |
| 03.02.2026 | 31,91 | 31,99 | 31,70 | 31,70 | -0,19% | 311,00 |
| 02.02.2026 | 31,59 | 31,78 | 31,26 | 31,76 | 0,60% | 231,00 |
| 30.01.2026 | 31,71 | 31,79 | 31,57 | 31,57 | 0,41% | 193,00 |
| 29.01.2026 | 32,14 | 32,28 | 30,99 | 31,44 | -1,75% | - |
| 28.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,03% | 204,00 |
| 27.01.2026 | 32,01 | 32,01 | 32,01 | 32,01 | -1,93% | 5,00 |
| 26.01.2026 | 32,31 | 32,64 | 32,00 | 32,64 | 1,33% | 491,00 |
| 23.01.2026 | 32,66 | 32,66 | 32,03 | 32,21 | -1,35% | 372,00 |
| 22.01.2026 | 32,42 | 32,65 | 32,42 | 32,65 | 2,51% | 212,00 |
| 21.01.2026 | 30,96 | 31,86 | 30,93 | 31,85 | 3,11% | - |
| 20.01.2026 | 30,72 | 30,89 | 30,72 | 30,89 | -1,66% | 229,00 |
| 19.01.2026 | 31,43 | 31,43 | 31,41 | 31,41 | -1,97% | 84,00 |
| 16.01.2026 | 32,06 | 32,06 | 32,04 | 32,04 | -1,11% | 266,00 |
| 15.01.2026 | 32,38 | 32,40 | 32,03 | 32,40 | 0,00% | 194,00 |
| 14.01.2026 | 31,60 | 32,40 | 31,60 | 32,40 | 1,50% | 67,00 |
| 13.01.2026 | 32,11 | 32,11 | 31,92 | 31,92 | -0,09% | 191,00 |
| 12.01.2026 | 31,12 | 31,97 | 31,12 | 31,95 | 2,08% | 112,00 |
| 09.01.2026 | 31,33 | 31,41 | 30,82 | 31,30 | -0,19% | 468,00 |
| 08.01.2026 | 30,84 | 31,36 | 30,48 | 31,36 | -1,29% | 208,00 |
| 07.01.2026 | 32,07 | 32,48 | 31,77 | 31,77 | 0,86% | 130,00 |
| 06.01.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -1,93% | 300,00 |
| 05.01.2026 | 31,39 | 32,12 | 31,39 | 32,12 | 1,48% | 35,00 |
| 02.01.2026 | 31,23 | 32,12 | 31,23 | 31,65 | -1,17% | 353,00 |
| 30.12.2025 | 31,92 | 32,04 | 31,81 | 32,03 | 0,99% | - |
| 29.12.2025 | 31,47 | 31,88 | 31,47 | 31,71 | -1,83% | 144,00 |
| 23.12.2025 | 32,34 | 32,34 | 31,54 | 32,30 | 0,22% | 303,00 |
| 22.12.2025 | 32,23 | 32,23 | 32,00 | 32,23 | 0,44% | 127,00 |
| 19.12.2025 | 31,65 | 32,09 | 31,55 | 32,09 | 1,97% | 862,00 |
| 18.12.2025 | 31,47 | 31,47 | 31,47 | 31,47 | -1,90% | 43,00 |
| 17.12.2025 | 31,35 | 32,08 | 31,35 | 32,08 | 0,44% | 121,00 |
| 16.12.2025 | 32,27 | 32,27 | 31,94 | 31,94 | 0,60% | 41,00 |
| 15.12.2025 | 31,75 | 31,75 | 31,75 | 31,75 | 1,11% | 2,00 |
| 12.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,65% | 11,00 |
| 11.12.2025 | 30,89 | 30,89 | 30,89 | 30,89 | 0,70% | 704,00 |
| 10.12.2025 | 31,04 | 31,13 | 30,68 | 30,68 | -1,93% | - |