33,020€
1,91%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 32,34 | 33,28 | 32,34 | 33,04 | 2,16% | - |
| 04.05.2026 | 32,96 | 32,96 | 32,22 | 32,34 | -3,00% | 280,00 |
| 30.04.2026 | 32,96 | 33,39 | 32,68 | 33,34 | 1,46% | - |
| 29.04.2026 | 33,26 | 33,52 | 32,84 | 32,86 | -0,84% | 15,00 |
| 28.04.2026 | 33,72 | 33,75 | 33,14 | 33,14 | -1,72% | - |
| 27.04.2026 | 34,08 | 34,08 | 33,62 | 33,72 | -1,17% | - |
| 24.04.2026 | 34,38 | 34,47 | 33,85 | 34,12 | -0,76% | - |
| 23.04.2026 | 34,68 | 35,12 | 34,10 | 34,38 | -0,52% | 51,00 |
| 22.04.2026 | 34,66 | 35,37 | 34,20 | 34,56 | -0,09% | 58,00 |
| 21.04.2026 | 35,14 | 35,23 | 34,26 | 34,59 | -1,57% | 14,00 |
| 20.04.2026 | 35,15 | 35,27 | 34,90 | 35,14 | -0,40% | - |
| 17.04.2026 | 34,52 | 35,37 | 34,44 | 35,28 | 2,14% | 1.500,00 |
| 16.04.2026 | 33,82 | 34,66 | 33,82 | 34,54 | 2,19% | - |
| 15.04.2026 | 34,12 | 34,24 | 33,78 | 33,80 | -0,88% | 360,00 |
| 14.04.2026 | 34,14 | 34,53 | 33,92 | 34,10 | -0,18% | 84,00 |
| 13.04.2026 | 34,04 | 34,20 | 33,85 | 34,16 | -0,23% | 1.430,00 |
| 10.04.2026 | 33,62 | 34,46 | 33,60 | 34,24 | 1,72% | 56,00 |
| 09.04.2026 | 34,02 | 34,12 | 33,50 | 33,66 | -3,55% | - |
| 08.04.2026 | 35,16 | 35,80 | 34,48 | 34,90 | 3,50% | 625,00 |
| 07.04.2026 | 33,08 | 33,83 | 33,06 | 33,72 | 2,06% | 14,00 |
| 02.04.2026 | 33,06 | 33,32 | 32,78 | 33,04 | -1,31% | 216,00 |
| 01.04.2026 | 32,98 | 33,60 | 32,56 | 33,48 | 2,03% | - |
| 31.03.2026 | 33,44 | 33,44 | 32,52 | 32,82 | -1,55% | 260,00 |
| 30.03.2026 | 32,80 | 33,49 | 32,73 | 33,33 | 0,85% | 15,00 |
| 27.03.2026 | 32,97 | 33,27 | 32,85 | 33,05 | 0,49% | 336,00 |
| 26.03.2026 | 32,89 | 33,39 | 32,76 | 32,89 | -0,51% | - |
| 25.03.2026 | 32,04 | 33,63 | 32,01 | 33,06 | 3,18% | - |
| 24.03.2026 | 31,72 | 32,07 | 31,16 | 32,04 | 0,85% | 184,00 |
| 23.03.2026 | 29,15 | 32,45 | 29,01 | 31,77 | 8,25% | 15,00 |
| 20.03.2026 | 29,38 | 29,97 | 29,32 | 29,35 | -0,10% | 194,00 |
| 19.03.2026 | 30,28 | 30,36 | 29,05 | 29,38 | -3,20% | 542,00 |
| 18.03.2026 | 30,83 | 31,15 | 30,34 | 30,35 | -1,52% | 28,00 |
| 17.03.2026 | 30,47 | 30,98 | 30,20 | 30,82 | 1,15% | - |
| 16.03.2026 | 31,50 | 31,50 | 30,46 | 30,47 | -3,15% | 1.257,00 |
| 13.03.2026 | 32,37 | 32,39 | 31,40 | 31,46 | -2,87% | 368,00 |
| 12.03.2026 | 31,83 | 32,44 | 31,64 | 32,39 | 1,54% | 900,00 |
| 11.03.2026 | 32,30 | 32,43 | 31,83 | 31,90 | -1,15% | - |
| 10.03.2026 | 32,02 | 32,74 | 32,02 | 32,27 | 0,75% | 1.609,00 |
| 09.03.2026 | 31,84 | 32,21 | 30,72 | 32,03 | -0,65% | 720,00 |
| 06.03.2026 | 32,89 | 32,98 | 32,18 | 32,24 | -1,98% | 39,00 |
| 05.03.2026 | 32,98 | 33,49 | 32,62 | 32,89 | -0,27% | 1.218,00 |
| 04.03.2026 | 33,00 | 34,11 | 32,90 | 32,98 | -0,18% | - |
| 03.03.2026 | 34,03 | 34,37 | 32,52 | 33,04 | -3,39% | 90,00 |
| 02.03.2026 | 35,40 | 35,50 | 33,32 | 34,20 | -4,79% | 445,00 |
| 27.02.2026 | 35,87 | 36,35 | 35,32 | 35,92 | 0,08% | - |
| 26.02.2026 | 36,06 | 36,93 | 35,87 | 35,89 | -0,58% | 8,00 |
| 25.02.2026 | 37,28 | 37,30 | 35,74 | 36,10 | -3,22% | - |
| 24.02.2026 | 34,48 | 38,21 | 34,47 | 37,30 | 8,18% | 234,00 |
| 23.02.2026 | 34,41 | 34,58 | 34,20 | 34,48 | 0,17% | 1.104,00 |
| 20.02.2026 | 34,08 | 34,75 | 33,98 | 34,42 | 0,35% | - |
| 19.02.2026 | 34,08 | 34,71 | 34,02 | 34,30 | 0,00% | - |
| 18.02.2026 | 34,48 | 34,65 | 34,11 | 34,30 | -0,52% | 450,00 |
| 17.02.2026 | 34,76 | 35,07 | 34,33 | 34,48 | -1,09% | 960,00 |
| 16.02.2026 | 35,50 | 35,51 | 34,55 | 34,86 | -1,86% | 15,00 |
| 13.02.2026 | 36,11 | 36,23 | 35,39 | 35,52 | -1,63% | 290,00 |
| 12.02.2026 | 37,06 | 37,06 | 36,10 | 36,11 | -2,48% | 495,00 |
| 11.02.2026 | 36,88 | 37,33 | 36,71 | 37,03 | 0,43% | 400,00 |
| 10.02.2026 | 33,84 | 37,08 | 33,84 | 36,87 | 8,83% | 793,00 |
| 09.02.2026 | 33,25 | 33,93 | 33,07 | 33,88 | 1,53% | 2.850,00 |
| 06.02.2026 | 33,35 | 33,61 | 32,86 | 33,37 | 0,24% | 14,00 |
| 05.02.2026 | 33,39 | 33,39 | 32,73 | 33,29 | -0,45% | 187,00 |
| 04.02.2026 | 31,24 | 33,47 | 31,24 | 33,44 | 5,32% | 116,00 |
| 03.02.2026 | 31,93 | 32,12 | 31,25 | 31,75 | -0,63% | 630,00 |
| 02.02.2026 | 31,61 | 31,98 | 31,32 | 31,95 | 0,44% | - |
| 30.01.2026 | 31,50 | 31,91 | 31,39 | 31,81 | 0,86% | - |
| 29.01.2026 | 32,06 | 32,29 | 30,99 | 31,54 | -1,68% | 563,00 |
| 28.01.2026 | 32,10 | 32,23 | 31,74 | 32,08 | 0,00% | 134,00 |
| 27.01.2026 | 32,38 | 32,56 | 32,01 | 32,08 | -0,83% | 360,00 |
| 26.01.2026 | 32,33 | 32,49 | 32,04 | 32,35 | 0,06% | - |
| 23.01.2026 | 32,75 | 32,76 | 32,22 | 32,33 | -1,22% | 3.605,00 |
| 22.01.2026 | 32,10 | 32,94 | 32,10 | 32,73 | 1,84% | 231,00 |
| 21.01.2026 | 30,94 | 32,20 | 30,94 | 32,14 | 3,91% | 15,00 |
| 20.01.2026 | 31,15 | 31,33 | 30,50 | 30,93 | -0,80% | 725,00 |
| 19.01.2026 | 31,68 | 31,80 | 31,02 | 31,18 | -2,29% | 550,00 |
| 16.01.2026 | 32,32 | 32,38 | 31,62 | 31,91 | -1,22% | 100,00 |
| 15.01.2026 | 32,29 | 32,33 | 31,83 | 32,31 | 0,08% | 1.030,00 |
| 14.01.2026 | 31,71 | 32,31 | 31,67 | 32,28 | 1,93% | 972,00 |
| 13.01.2026 | 31,88 | 32,17 | 31,58 | 31,67 | -0,60% | 25,00 |
| 12.01.2026 | 31,22 | 31,96 | 31,13 | 31,86 | 1,95% | 240,00 |
| 09.01.2026 | 31,04 | 31,42 | 30,74 | 31,25 | 0,64% | - |
| 08.01.2026 | 31,57 | 31,60 | 30,65 | 31,05 | -1,68% | 4.200,00 |
| 07.01.2026 | 32,27 | 32,27 | 31,39 | 31,58 | -2,14% | 204,00 |
| 06.01.2026 | 31,63 | 32,28 | 30,97 | 32,27 | 1,99% | 87,00 |
| 05.01.2026 | 31,50 | 32,69 | 31,22 | 31,64 | 0,54% | 28,00 |
| 02.01.2026 | 31,15 | 31,87 | 31,15 | 31,47 | -1,59% | 475,00 |
| 30.12.2025 | 31,92 | 32,03 | 31,80 | 31,98 | 0,19% | - |
| 29.12.2025 | 31,65 | 32,07 | 31,57 | 31,92 | -0,41% | 416,00 |
| 23.12.2025 | 32,01 | 32,20 | 31,77 | 32,05 | 0,22% | - |
| 22.12.2025 | 32,11 | 32,15 | 31,63 | 31,98 | -0,25% | 165,00 |
| 19.12.2025 | 32,21 | 32,21 | 31,56 | 32,06 | -0,40% | - |
| 18.12.2025 | 31,80 | 32,22 | 31,44 | 32,19 | 1,13% | - |
| 17.12.2025 | 31,67 | 31,92 | 31,41 | 31,83 | 0,25% | 75,00 |
| 16.12.2025 | 31,42 | 32,30 | 31,34 | 31,75 | 1,05% | - |
| 15.12.2025 | 31,15 | 31,76 | 31,15 | 31,42 | 0,90% | 53,00 |
| 12.12.2025 | 31,30 | 31,81 | 31,12 | 31,14 | -0,51% | - |
| 11.12.2025 | 30,72 | 31,35 | 30,45 | 31,30 | 1,72% | - |
| 10.12.2025 | 31,13 | 31,14 | 30,68 | 30,77 | -1,09% | - |
| 09.12.2025 | 30,71 | 31,48 | 30,71 | 31,11 | -0,42% | - |
| 08.12.2025 | 30,68 | 31,26 | 30,68 | 31,24 | 0,00% | 14,00 |
| 05.12.2025 | 30,88 | 31,37 | 30,78 | 31,24 | 1,20% | - |