39,100€
5,85%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 36,94 | 36,94 | 36,94 | 36,94 | 1,15% | - |
| 29.07.2026 | 36,52 | 36,52 | 36,52 | 36,52 | 7,16% | - |
| 28.07.2026 | 34,08 | 34,08 | 34,08 | 34,08 | -0,18% | - |
| 27.07.2026 | 34,14 | 34,14 | 34,14 | 34,14 | 3,20% | - |
| 24.07.2026 | 33,08 | 33,08 | 33,08 | 33,08 | -3,73% | - |
| 23.07.2026 | 34,36 | 34,36 | 34,36 | 34,36 | 1,72% | - |
| 22.07.2026 | 33,78 | 33,78 | 33,78 | 33,78 | -0,88% | - |
| 21.07.2026 | 34,08 | 34,08 | 34,08 | 34,08 | 0,12% | - |
| 20.07.2026 | 34,04 | 34,04 | 34,04 | 34,04 | -0,35% | - |
| 17.07.2026 | 34,16 | 34,16 | 34,16 | 34,16 | 1,24% | - |
| 16.07.2026 | 33,74 | 33,74 | 33,74 | 33,74 | -2,65% | - |
| 15.07.2026 | 33,84 | 34,66 | 33,84 | 34,66 | 2,30% | 150,00 |
| 14.07.2026 | 33,74 | 35,22 | 33,74 | 33,88 | 0,71% | 800,00 |
| 13.07.2026 | 33,64 | 33,64 | 33,64 | 33,64 | -2,66% | - |
| 10.07.2026 | 33,30 | 34,56 | 33,30 | 34,56 | 2,73% | 25,00 |
| 09.07.2026 | 33,64 | 33,64 | 33,64 | 33,64 | -3,11% | - |
| 08.07.2026 | 34,72 | 34,72 | 34,72 | 34,72 | -0,23% | - |
| 07.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,02% | - |
| 06.07.2026 | 35,16 | 35,16 | 35,16 | 35,16 | 0,57% | - |
| 03.07.2026 | 34,96 | 34,96 | 34,96 | 34,96 | 0,81% | - |
| 02.07.2026 | 34,68 | 34,68 | 34,68 | 34,68 | -0,63% | - |
| 01.07.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 1,10% | - |
| 30.06.2026 | 34,52 | 34,52 | 34,52 | 34,52 | -1,71% | - |
| 29.06.2026 | 35,12 | 35,12 | 35,12 | 35,12 | -3,73% | - |
| 26.06.2026 | 36,48 | 36,48 | 36,48 | 36,48 | -0,49% | - |
| 25.06.2026 | 36,66 | 36,66 | 36,66 | 36,66 | 3,15% | - |
| 24.06.2026 | 35,54 | 35,54 | 35,54 | 35,54 | -0,62% | - |
| 23.06.2026 | 35,76 | 35,76 | 35,76 | 35,76 | -0,33% | - |
| 22.06.2026 | 35,88 | 35,88 | 35,88 | 35,88 | 0,84% | - |
| 19.06.2026 | 36,02 | 36,02 | 35,58 | 35,58 | 0,62% | 100,00 |
| 18.06.2026 | 35,36 | 35,36 | 35,36 | 35,36 | 0,51% | - |
| 17.06.2026 | 35,18 | 35,18 | 35,18 | 35,18 | 1,03% | - |
| 16.06.2026 | 34,82 | 34,82 | 34,82 | 34,82 | -1,97% | - |
| 15.06.2026 | 35,52 | 35,52 | 35,52 | 35,52 | 1,31% | - |
| 12.06.2026 | 35,06 | 35,06 | 35,06 | 35,06 | 1,15% | - |
| 11.06.2026 | 34,66 | 34,66 | 34,66 | 34,66 | 1,17% | - |
| 10.06.2026 | 34,26 | 34,26 | 34,26 | 34,26 | 4,64% | - |
| 09.06.2026 | 32,74 | 32,74 | 32,74 | 32,74 | 0,31% | - |
| 08.06.2026 | 33,06 | 33,06 | 32,64 | 32,64 | -3,03% | 19,00 |
| 05.06.2026 | 33,66 | 33,66 | 33,66 | 33,66 | 0,00% | - |
| 04.06.2026 | 33,66 | 33,66 | 33,66 | 33,66 | -3,16% | - |
| 03.06.2026 | 34,76 | 34,76 | 34,76 | 34,76 | -4,30% | - |
| 02.06.2026 | 34,46 | 36,32 | 34,46 | 36,32 | 0,94% | 4,00 |
| 01.06.2026 | 34,90 | 35,98 | 34,90 | 35,98 | 3,09% | 400,00 |
| 29.05.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 1,87% | - |
| 28.05.2026 | 34,26 | 34,26 | 34,26 | 34,26 | -0,17% | - |
| 27.05.2026 | 34,32 | 34,32 | 34,32 | 34,32 | -2,39% | - |
| 26.05.2026 | 35,16 | 35,16 | 35,16 | 35,16 | 0,74% | - |
| 25.05.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 6,27% | - |
| 22.05.2026 | 32,84 | 32,84 | 32,84 | 32,84 | 1,80% | - |
| 21.05.2026 | 32,26 | 32,26 | 32,26 | 32,26 | 1,57% | - |
| 20.05.2026 | 31,76 | 31,76 | 31,76 | 31,76 | -0,06% | - |
| 19.05.2026 | 31,78 | 31,78 | 31,78 | 31,78 | 1,99% | - |
| 18.05.2026 | 31,16 | 31,16 | 31,16 | 31,16 | -0,13% | - |
| 15.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -3,29% | - |
| 14.05.2026 | 32,26 | 33,32 | 32,26 | 32,26 | 0,00% | 253,00 |
| 13.05.2026 | 32,26 | 32,26 | 32,26 | 32,26 | 0,00% | - |
| 12.05.2026 | 32,26 | 32,26 | 32,26 | 32,26 | -0,49% | - |
| 11.05.2026 | 32,42 | 32,42 | 32,42 | 32,42 | 0,50% | - |
| 08.05.2026 | 32,26 | 32,26 | 32,26 | 32,26 | -1,41% | - |
| 07.05.2026 | 32,72 | 32,72 | 32,72 | 32,72 | 0,25% | - |
| 06.05.2026 | 32,64 | 32,64 | 32,64 | 32,64 | 2,45% | - |
| 05.05.2026 | 31,86 | 31,86 | 31,86 | 31,86 | -1,85% | - |
| 04.05.2026 | 32,46 | 32,46 | 32,46 | 32,46 | -0,06% | - |
| 30.04.2026 | 32,48 | 32,48 | 32,48 | 32,48 | -0,85% | - |
| 29.04.2026 | 32,76 | 32,76 | 32,76 | 32,76 | -1,33% | - |
| 28.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,07% | - |
| 27.04.2026 | 33,56 | 33,56 | 33,56 | 33,56 | -1,00% | - |
| 24.04.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -0,76% | - |
| 23.04.2026 | 34,16 | 34,16 | 34,16 | 34,16 | 0,00% | - |
| 22.04.2026 | 34,16 | 34,16 | 34,16 | 34,16 | -1,27% | - |
| 21.04.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 20.04.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,70% | - |
| 17.04.2026 | 34,02 | 34,02 | 34,02 | 34,02 | 2,10% | - |
| 16.04.2026 | 33,32 | 33,32 | 33,32 | 33,32 | -0,77% | - |
| 15.04.2026 | 33,58 | 33,58 | 33,58 | 33,58 | -0,06% | - |
| 14.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,42% | - |
| 13.04.2026 | 33,46 | 33,46 | 33,46 | 33,46 | 1,09% | - |
| 10.04.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -1,25% | - |
| 09.04.2026 | 33,52 | 33,52 | 33,52 | 33,52 | -3,12% | - |
| 08.04.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 6,33% | - |
| 07.04.2026 | 32,54 | 32,54 | 32,54 | 32,54 | -0,03% | - |
| 02.04.2026 | 32,55 | 32,55 | 32,55 | 32,55 | 0,28% | - |
| 01.04.2026 | 32,46 | 32,46 | 32,46 | 32,46 | -1,37% | - |
| 31.03.2026 | 32,91 | 32,91 | 32,91 | 32,91 | 1,98% | - |
| 30.03.2026 | 32,27 | 32,27 | 32,27 | 32,27 | -0,52% | - |
| 27.03.2026 | 32,44 | 32,44 | 32,44 | 32,44 | -3,19% | - |
| 26.03.2026 | 33,51 | 33,51 | 33,51 | 33,51 | 6,38% | 15,00 |
| 25.03.2026 | 31,50 | 31,50 | 31,50 | 31,50 | 1,06% | - |
| 24.03.2026 | 31,17 | 31,17 | 31,17 | 31,17 | 8,80% | - |
| 23.03.2026 | 28,65 | 28,65 | 28,65 | 28,65 | -1,55% | - |
| 20.03.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -2,28% | - |
| 19.03.2026 | 29,78 | 29,78 | 29,78 | 29,78 | -1,88% | - |
| 18.03.2026 | 30,35 | 30,35 | 30,35 | 30,35 | 1,37% | - |
| 17.03.2026 | 29,94 | 29,94 | 29,94 | 29,94 | -4,50% | - |
| 16.03.2026 | 31,35 | 31,35 | 31,35 | 31,35 | -1,63% | 100,00 |
| 13.03.2026 | 31,87 | 31,87 | 31,87 | 31,87 | 1,76% | - |
| 12.03.2026 | 31,32 | 31,32 | 31,32 | 31,32 | -1,39% | - |
| 11.03.2026 | 31,76 | 31,76 | 31,76 | 31,76 | 0,73% | - |
| 10.03.2026 | 31,53 | 31,53 | 31,53 | 31,53 | 0,10% | - |