33,170€
0,70%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,43% | - |
| 24.07.2025 | 32,94 | 32,94 | 32,94 | 32,94 | 1,73% | - |
| 23.07.2025 | 32,38 | 32,38 | 32,38 | 32,38 | -0,49% | - |
| 22.07.2025 | 32,54 | 32,54 | 32,54 | 32,54 | -0,34% | - |
| 21.07.2025 | 32,65 | 32,65 | 32,65 | 32,65 | -1,06% | - |
| 18.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,33% | - |
| 17.07.2025 | 32,89 | 32,89 | 32,89 | 32,89 | -2,03% | - |
| 16.07.2025 | 33,57 | 33,57 | 33,57 | 33,57 | -0,62% | - |
| 15.07.2025 | 33,78 | 33,78 | 33,78 | 33,78 | -0,12% | - |
| 14.07.2025 | 33,82 | 33,82 | 33,82 | 33,82 | -3,89% | - |
| 11.07.2025 | 35,19 | 35,19 | 35,19 | 35,19 | 1,53% | - |
| 10.07.2025 | 34,66 | 34,66 | 34,66 | 34,66 | -2,99% | - |
| 09.07.2025 | 34,56 | 35,73 | 34,56 | 35,73 | 4,96% | 282,00 |
| 08.07.2025 | 34,04 | 34,04 | 34,04 | 34,04 | -1,56% | - |
| 07.07.2025 | 34,58 | 34,58 | 34,58 | 34,58 | -1,87% | - |
| 04.07.2025 | 35,24 | 35,24 | 35,24 | 35,24 | 2,89% | - |
| 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 |