29,630€
4,00%
Echtzeit-Aktienkurs CRODA INTL LS -,10609756
Bid:
Ask:
Aktienkurse zur CRODA INTL LS -,10609756 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 28,79 | 28,79 | 28,79 | 28,79 | 1,05% | - |
| 15.09.2025 | 28,49 | 28,49 | 28,49 | 28,49 | -1,04% | - |
| 12.09.2025 | 28,79 | 28,79 | 28,79 | 28,79 | -1,84% | - |
| 11.09.2025 | 29,16 | 29,55 | 28,64 | 29,33 | 1,45% | - |
| 10.09.2025 | 28,91 | 28,91 | 28,91 | 28,91 | 3,88% | - |
| 05.09.2025 | 27,83 | 27,83 | 27,83 | 27,83 | -1,03% | - |
| 04.09.2025 | 28,12 | 28,12 | 28,12 | 28,12 | -0,46% | - |
| 03.09.2025 | 28,25 | 28,25 | 28,25 | 28,25 | -1,12% | - |
| 02.09.2025 | 28,57 | 28,57 | 28,57 | 28,57 | -0,49% | - |
| 01.09.2025 | 28,71 | 28,71 | 28,71 | 28,71 | -0,66% | - |
| 29.08.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -4,08% | - |
| 28.08.2025 | 28,72 | 30,13 | 28,72 | 30,13 | -0,99% | 65,00 |
| 27.08.2025 | 29,34 | 30,43 | 29,34 | 30,43 | 2,84% | 30,00 |
| 26.08.2025 | 29,59 | 29,59 | 29,59 | 29,59 | -0,17% | - |
| 25.08.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 3,56% | - |
| 22.08.2025 | 28,62 | 28,62 | 28,62 | 28,62 | -2,49% | - |
| 21.08.2025 | 29,35 | 29,35 | 29,35 | 29,35 | 0,65% | - |
| 20.08.2025 | 29,16 | 29,16 | 29,16 | 29,16 | 2,21% | - |
| 19.08.2025 | 28,53 | 28,53 | 28,53 | 28,53 | -3,29% | - |
| 18.08.2025 | 29,30 | 29,50 | 29,30 | 29,50 | 3,91% | 170,00 |
| 15.08.2025 | 28,39 | 28,39 | 28,39 | 28,39 | -0,53% | - |
| 14.08.2025 | 28,54 | 28,54 | 28,54 | 28,54 | 1,60% | - |
| 13.08.2025 | 28,09 | 28,09 | 28,09 | 28,09 | -0,78% | - |
| 12.08.2025 | 28,31 | 28,31 | 28,31 | 28,31 | -3,67% | - |
| 11.08.2025 | 29,39 | 29,39 | 29,39 | 29,39 | -0,61% | - |
| 08.08.2025 | 29,57 | 29,57 | 29,57 | 29,57 | 0,58% | - |
| 07.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,33% | - |
| 06.08.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -2,75% | - |
| 05.08.2025 | 29,51 | 30,95 | 29,51 | 30,95 | 2,79% | 30,00 |
| 04.08.2025 | 30,11 | 30,11 | 30,11 | 30,11 | 0,74% | - |
| 01.08.2025 | 29,89 | 29,89 | 29,89 | 29,89 | 1,67% | - |
| 31.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -4,30% | - |
| 30.07.2025 | 30,72 | 30,72 | 30,72 | 30,72 | -2,04% | - |
| 29.07.2025 | 32,88 | 32,88 | 31,16 | 31,36 | -4,56% | 200,00 |
| 28.07.2025 | 32,86 | 32,86 | 32,86 | 32,86 | 0,18% | - |
| 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% | - |