31,040€
-2,97%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 30,68 | 31,04 | 29,51 | 31,04 | -2,97% | - |
| 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% | - |
| 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% | - |