35,160€
2,66%
Echtzeit-Aktienkurs CRODA INTL LS -,10609756
Bid:
Ask:
Aktienkurse zur CRODA INTL LS -,10609756 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2025 | 35,76 | 35,78 | 34,85 | 35,17 | 2,69% | - |
03.07.2025 | 34,25 | 34,25 | 34,25 | 34,25 | 0,15% | - |
02.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,44% | - |
01.07.2025 | 34,05 | 34,05 | 34,05 | 34,05 | -2,91% | - |
30.06.2025 | 35,07 | 35,07 | 35,07 | 35,07 | 1,04% | - |
27.06.2025 | 34,71 | 34,71 | 34,71 | 34,71 | -0,29% | - |
26.06.2025 | 34,81 | 34,81 | 34,81 | 34,81 | -2,38% | - |
25.06.2025 | 35,66 | 35,66 | 35,66 | 35,66 | 2,53% | - |
24.06.2025 | 34,78 | 34,78 | 34,78 | 34,78 | 0,69% | - |
23.06.2025 | 34,54 | 34,54 | 34,54 | 34,54 | -0,97% | - |
20.06.2025 | 34,88 | 34,88 | 34,88 | 34,88 | -1,52% | - |
19.06.2025 | 35,42 | 35,42 | 35,42 | 35,42 | -1,47% | - |
18.06.2025 | 35,95 | 35,95 | 35,95 | 35,95 | 0,56% | - |
17.06.2025 | 35,75 | 35,75 | 35,75 | 35,75 | 0,20% | - |
16.06.2025 | 35,68 | 35,68 | 35,68 | 35,68 | -0,83% | - |
13.06.2025 | 35,98 | 35,98 | 35,98 | 35,98 | -2,10% | - |
12.06.2025 | 36,75 | 36,75 | 36,75 | 36,75 | -0,94% | - |
11.06.2025 | 37,10 | 37,10 | 37,10 | 37,10 | 2,04% | - |
10.06.2025 | 36,36 | 36,36 | 36,36 | 36,36 | 2,05% | - |
09.06.2025 | 35,63 | 35,63 | 35,63 | 35,63 | 0,45% | - |
06.06.2025 | 35,47 | 35,47 | 35,47 | 35,47 | -1,20% | - |
05.06.2025 | 35,90 | 35,90 | 35,90 | 35,90 | 0,73% | - |
04.06.2025 | 35,64 | 35,64 | 35,64 | 35,64 | -0,78% | - |
03.06.2025 | 35,92 | 35,92 | 35,92 | 35,92 | -0,42% | - |
02.06.2025 | 36,07 | 36,07 | 36,07 | 36,07 | -0,66% | - |
30.05.2025 | 36,31 | 36,31 | 36,31 | 36,31 | -0,36% | - |
29.05.2025 | 36,44 | 36,44 | 36,44 | 36,44 | 0,14% | - |
28.05.2025 | 36,39 | 36,39 | 36,39 | 36,39 | 0,92% | - |
27.05.2025 | 36,06 | 36,06 | 36,06 | 36,06 | 0,11% | - |
26.05.2025 | 36,02 | 36,02 | 36,02 | 36,02 | -1,10% | - |
23.05.2025 | 36,42 | 36,42 | 36,42 | 36,42 | 0,39% | - |
22.05.2025 | 36,28 | 36,28 | 36,28 | 36,28 | -1,68% | - |
21.05.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 1,26% | - |
20.05.2025 | 36,44 | 36,44 | 36,44 | 36,44 | -1,01% | - |
19.05.2025 | 36,81 | 36,81 | 36,81 | 36,81 | -0,92% | - |
16.05.2025 | 37,15 | 37,15 | 37,15 | 37,15 | 1,70% | - |
15.05.2025 | 36,53 | 36,53 | 36,53 | 36,53 | -1,93% | - |
14.05.2025 | 37,25 | 37,25 | 37,25 | 37,25 | -0,40% | - |
13.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,27% | - |
12.05.2025 | 36,57 | 36,57 | 36,57 | 36,57 | 0,74% | - |
09.05.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 1,03% | - |
08.05.2025 | 35,93 | 35,93 | 35,93 | 35,93 | 1,41% | - |
07.05.2025 | 35,43 | 35,43 | 35,43 | 35,43 | -0,14% | - |
06.05.2025 | 35,48 | 35,48 | 35,48 | 35,48 | 0,14% | - |
05.05.2025 | 35,43 | 35,43 | 35,43 | 35,43 | 1,58% | - |
02.05.2025 | 34,88 | 34,88 | 34,88 | 34,88 | -0,71% | - |
30.04.2025 | 35,13 | 35,13 | 35,13 | 35,13 | 1,30% | - |
29.04.2025 | 34,68 | 34,68 | 34,68 | 34,68 | 0,23% | - |
28.04.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,17% | - |
25.04.2025 | 35,01 | 35,01 | 35,01 | 35,01 | 2,88% | - |
24.04.2025 | 34,03 | 34,03 | 34,03 | 34,03 | 5,26% | - |
23.04.2025 | 32,33 | 32,33 | 32,33 | 32,33 | 3,59% | - |
22.04.2025 | 31,21 | 31,21 | 31,21 | 31,21 | 1,07% | - |
17.04.2025 | 30,88 | 30,88 | 30,88 | 30,88 | 1,11% | - |
16.04.2025 | 30,54 | 30,54 | 30,54 | 30,54 | -0,49% | - |
15.04.2025 | 30,69 | 30,69 | 30,69 | 30,69 | 0,39% | - |
14.04.2025 | 30,57 | 30,57 | 30,57 | 30,57 | 1,12% | - |
11.04.2025 | 30,23 | 30,23 | 30,23 | 30,23 | -5,50% | - |
10.04.2025 | 31,99 | 31,99 | 31,99 | 31,99 | 5,54% | - |
09.04.2025 | 30,31 | 30,31 | 30,31 | 30,31 | -2,73% | - |
08.04.2025 | 31,16 | 31,16 | 31,16 | 31,16 | 0,84% | - |
07.04.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -7,04% | - |
04.04.2025 | 33,24 | 33,24 | 33,24 | 33,24 | -1,42% | - |
03.04.2025 | 33,72 | 33,72 | 33,72 | 33,72 | -2,52% | - |
02.04.2025 | 34,59 | 34,59 | 34,59 | 34,59 | -1,45% | - |
01.04.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 0,11% | - |
31.03.2025 | 35,06 | 35,06 | 35,06 | 35,06 | 1,42% | - |
28.03.2025 | 34,57 | 34,57 | 34,57 | 34,57 | -1,73% | - |
27.03.2025 | 34,74 | 35,18 | 34,74 | 35,18 | 1,79% | 60,00 |
26.03.2025 | 34,56 | 34,56 | 34,56 | 34,56 | 0,17% | - |
25.03.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 0,47% | - |
24.03.2025 | 34,34 | 34,34 | 34,34 | 34,34 | -5,61% | - |
21.03.2025 | 36,38 | 36,38 | 36,38 | 36,38 | 1,62% | - |
20.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,05% | - |
19.03.2025 | 36,75 | 36,75 | 36,55 | 36,55 | -1,30% | 300,00 |
18.03.2025 | 37,03 | 37,03 | 37,03 | 37,03 | 0,52% | - |
17.03.2025 | 36,84 | 36,84 | 36,84 | 36,84 | 0,33% | - |
14.03.2025 | 36,72 | 36,72 | 36,72 | 36,72 | -2,83% | - |
13.03.2025 | 37,79 | 37,79 | 37,79 | 37,79 | -0,34% | - |
12.03.2025 | 36,55 | 37,92 | 36,55 | 37,92 | 0,08% | 30,00 |
11.03.2025 | 37,89 | 37,89 | 37,89 | 37,89 | -1,53% | - |
10.03.2025 | 38,48 | 38,48 | 38,48 | 38,48 | -1,03% | - |
07.03.2025 | 38,88 | 38,88 | 38,88 | 38,88 | -0,72% | - |
06.03.2025 | 39,16 | 39,16 | 39,16 | 39,16 | -2,34% | - |
05.03.2025 | 38,92 | 40,10 | 38,92 | 40,10 | 2,43% | 100,00 |
04.03.2025 | 39,15 | 39,15 | 39,15 | 39,15 | -3,33% | - |
03.03.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 5,19% | - |
28.02.2025 | 38,50 | 38,50 | 38,50 | 38,50 | -3,39% | - |
27.02.2025 | 39,85 | 39,85 | 39,85 | 39,85 | 0,73% | - |
26.02.2025 | 38,50 | 39,56 | 38,50 | 39,56 | 2,33% | 100,00 |
25.02.2025 | 38,24 | 38,66 | 38,24 | 38,66 | 0,89% | 30,00 |
24.02.2025 | 38,32 | 38,32 | 38,32 | 38,32 | 1,46% | - |
21.02.2025 | 37,77 | 37,77 | 37,77 | 37,77 | -1,79% | - |
20.02.2025 | 38,46 | 38,46 | 38,46 | 38,46 | -0,36% | - |
19.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,21% | - |
18.02.2025 | 38,68 | 38,68 | 38,68 | 38,68 | -0,44% | - |
17.02.2025 | 38,85 | 38,85 | 38,85 | 38,85 | 0,70% | - |
14.02.2025 | 38,58 | 38,58 | 38,58 | 38,58 | 3,18% | - |
13.02.2025 | 37,39 | 37,39 | 37,39 | 37,39 | 2,58% | - |
12.02.2025 | 36,45 | 36,45 | 36,45 | 36,45 | -0,71% | - |