40,775€
2,32%
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 | 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% | - |
| 11.02.2025 | 36,71 | 36,71 | 36,71 | 36,71 | -0,33% | - |
| 10.02.2025 | 36,83 | 36,83 | 36,83 | 36,83 | -0,24% | - |
| 07.02.2025 | 36,92 | 36,92 | 36,92 | 36,92 | -2,66% | - |
| 06.02.2025 | 37,93 | 37,93 | 37,93 | 37,93 | -1,38% | - |
| 05.02.2025 | 38,46 | 38,46 | 38,46 | 38,46 | -0,18% | - |
| 04.02.2025 | 38,53 | 38,53 | 38,53 | 38,53 | -2,46% | - |
| 03.02.2025 | 39,26 | 39,50 | 39,26 | 39,50 | -1,59% | 90,00 |
| 31.01.2025 | 40,14 | 40,14 | 40,14 | 40,14 | 0,55% | - |
| 30.01.2025 | 39,92 | 39,92 | 39,92 | 39,92 | 0,10% | - |
| 29.01.2025 | 39,88 | 39,88 | 39,88 | 39,88 | 1,58% | - |
| 28.01.2025 | 39,26 | 39,26 | 39,26 | 39,26 | 2,80% | - |
| 27.01.2025 | 38,19 | 38,19 | 38,19 | 38,19 | -1,83% | - |
| 24.01.2025 | 39,00 | 39,00 | 38,90 | 38,90 | -0,26% | 110,00 |
| 23.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,42% | - |
| 22.01.2025 | 39,56 | 39,56 | 39,56 | 39,56 | 0,56% | - |
| 21.01.2025 | 39,34 | 39,34 | 39,34 | 39,34 | 0,92% | - |
| 20.01.2025 | 38,98 | 38,98 | 38,98 | 38,98 | 1,88% | - |
| 17.01.2025 | 38,26 | 38,26 | 38,26 | 38,26 | 1,92% | - |
| 16.01.2025 | 37,54 | 37,54 | 37,54 | 37,54 | 1,16% | - |
| 15.01.2025 | 37,11 | 37,11 | 37,11 | 37,11 | -2,26% | - |
| 14.01.2025 | 37,97 | 37,97 | 37,97 | 37,97 | 0,11% | - |
| 13.01.2025 | 37,93 | 37,93 | 37,93 | 37,93 | -3,73% | - |
| 10.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,20% | - |
| 09.01.2025 | 39,32 | 39,32 | 39,32 | 39,32 | -1,65% | - |
| 08.01.2025 | 39,98 | 39,98 | 39,98 | 39,98 | 0,96% | - |
| 07.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,33% | - |
| 06.01.2025 | 39,47 | 39,47 | 39,47 | 39,47 | -2,33% | - |
| 03.01.2025 | 40,41 | 40,41 | 40,41 | 40,41 | -1,29% | - |
| 02.01.2025 | 40,94 | 40,94 | 40,94 | 40,94 | 0,39% | - |
| 30.12.2024 | 40,68 | 40,78 | 40,68 | 40,78 | -1,28% | 234,00 |
| 27.12.2024 | 41,31 | 41,31 | 41,31 | 41,31 | 2,40% | - |
| 23.12.2024 | 40,34 | 40,34 | 40,34 | 40,34 | 0,55% | - |
| 20.12.2024 | 40,12 | 40,12 | 40,12 | 40,12 | 0,68% | - |
| 19.12.2024 | 39,85 | 39,85 | 39,85 | 39,85 | -1,80% | - |
| 18.12.2024 | 40,58 | 40,58 | 40,58 | 40,58 | 0,25% | - |
| 17.12.2024 | 40,48 | 40,48 | 40,48 | 40,48 | -3,09% | - |
| 16.12.2024 | 40,95 | 41,77 | 40,95 | 41,77 | -0,69% | 1,00 |
| 13.12.2024 | 42,06 | 42,06 | 42,06 | 42,06 | -0,85% | - |
| 12.12.2024 | 42,42 | 42,42 | 42,42 | 42,42 | 1,24% | - |
| 11.12.2024 | 41,90 | 41,90 | 41,90 | 41,90 | 1,50% | - |
| 10.12.2024 | 41,28 | 41,28 | 41,28 | 41,28 | 0,68% | - |
| 09.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,13% | - |
| 06.12.2024 | 40,54 | 40,54 | 40,54 | 40,54 | -1,00% | - |
| 05.12.2024 | 40,95 | 40,95 | 40,95 | 40,95 | 0,74% | - |
| 04.12.2024 | 40,65 | 40,65 | 40,65 | 40,65 | -1,17% | - |
| 03.12.2024 | 41,13 | 41,13 | 41,13 | 41,13 | -0,58% | - |
| 02.12.2024 | 41,37 | 41,37 | 41,37 | 41,37 | 0,71% | - |
| 29.11.2024 | 41,08 | 41,08 | 41,08 | 41,08 | -1,11% | - |
| 28.11.2024 | 41,54 | 41,54 | 41,54 | 41,54 | -0,76% | - |
| 27.11.2024 | 41,86 | 41,86 | 41,86 | 41,86 | -1,76% | - |
| 26.11.2024 | 42,61 | 42,61 | 42,61 | 42,61 | 0,54% | - |
| 25.11.2024 | 42,38 | 42,38 | 42,38 | 42,38 | 1,44% | - |
| 22.11.2024 | 41,78 | 41,78 | 41,78 | 41,78 | -1,00% | - |
| 21.11.2024 | 42,39 | 42,77 | 41,79 | 42,20 | 0,86% | - |
| 20.11.2024 | 41,84 | 41,84 | 41,84 | 41,84 | 1,01% | - |
| 19.11.2024 | 41,42 | 41,42 | 41,42 | 41,42 | -0,72% | - |
| 18.11.2024 | 41,72 | 41,72 | 41,72 | 41,72 | -1,84% | - |
| 15.11.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -0,54% | - |
| 14.11.2024 | 42,73 | 42,73 | 42,73 | 42,73 | -1,57% | - |
| 13.11.2024 | 43,41 | 43,41 | 43,41 | 43,41 | -4,19% | - |
| 12.11.2024 | 45,31 | 45,31 | 45,31 | 45,31 | 4,71% | - |
| 11.11.2024 | 43,27 | 43,27 | 43,27 | 43,27 | -0,57% | - |
| 08.11.2024 | 43,52 | 43,52 | 43,52 | 43,52 | -1,45% | - |
| 07.11.2024 | 44,16 | 44,16 | 44,16 | 44,16 | -0,54% | - |
| 06.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,52% | - |
| 05.11.2024 | 44,63 | 44,63 | 44,63 | 44,63 | -0,25% | - |
| 04.11.2024 | 44,74 | 44,74 | 44,74 | 44,74 | 2,45% | - |
| 01.11.2024 | 43,67 | 43,67 | 43,67 | 43,67 | -1,18% | - |
| 31.10.2024 | 44,19 | 44,19 | 44,19 | 44,19 | 2,03% | - |
| 30.10.2024 | 43,31 | 43,31 | 43,31 | 43,31 | -2,32% | - |
| 29.10.2024 | 44,34 | 44,34 | 44,34 | 44,34 | -0,85% | - |
| 28.10.2024 | 44,72 | 44,72 | 44,72 | 44,72 | 0,31% | - |
| 25.10.2024 | 44,58 | 44,58 | 44,58 | 44,58 | -0,54% | - |
| 24.10.2024 | 44,82 | 44,82 | 44,82 | 44,82 | -0,31% | - |
| 23.10.2024 | 44,96 | 44,96 | 44,96 | 44,96 | 1,38% | - |
| 22.10.2024 | 44,35 | 44,35 | 44,35 | 44,35 | -3,59% | - |
| 21.10.2024 | 46,04 | 46,04 | 46,00 | 46,00 | 3,28% | 220,00 |
| 18.10.2024 | 44,54 | 44,54 | 44,54 | 44,54 | -1,37% | - |
| 17.10.2024 | 45,16 | 45,16 | 45,16 | 45,16 | -0,46% | - |
| 16.10.2024 | 45,37 | 45,37 | 45,37 | 45,37 | -3,26% | - |
| 15.10.2024 | 46,90 | 46,90 | 46,90 | 46,90 | -1,99% | - |
| 14.10.2024 | 47,85 | 47,85 | 47,85 | 47,85 | -1,32% | - |
| 11.10.2024 | 48,49 | 48,49 | 48,49 | 48,49 | -2,36% | - |
| 10.10.2024 | 49,66 | 49,66 | 49,66 | 49,66 | 1,08% | - |
| 09.10.2024 | 49,13 | 49,13 | 49,13 | 49,13 | -1,21% | - |
| 08.10.2024 | 49,73 | 49,73 | 49,73 | 49,73 | -2,30% | - |
| 07.10.2024 | 50,90 | 50,90 | 50,90 | 50,90 | 4,60% | - |