40,540€
4,00%
Echtzeit-Aktienkurs CRODA INTL LS -,10609756
Bid:
Ask:
Aktienkurse zur CRODA INTL LS -,10609756 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 39,24 | 39,24 | 39,24 | 39,24 | 0,67% | - |
| 08.10.2026 | 38,98 | 38,98 | 38,98 | 38,98 | -0,92% | - |
| 07.10.2026 | 39,34 | 39,34 | 39,34 | 39,34 | 1,71% | - |
| 06.10.2026 | 38,68 | 38,68 | 38,68 | 38,68 | 0,42% | - |
| 05.10.2026 | 38,52 | 38,52 | 38,52 | 38,52 | 0,57% | - |
| 02.10.2026 | 38,30 | 38,30 | 38,30 | 38,30 | -0,42% | - |
| 01.10.2026 | 38,46 | 38,46 | 38,46 | 38,46 | -2,68% | - |
| 30.09.2026 | 38,22 | 39,52 | 38,22 | 39,52 | 4,49% | 44,00 |
| 29.09.2026 | 37,82 | 37,82 | 37,82 | 37,82 | 0,05% | - |
| 28.09.2026 | 37,32 | 37,80 | 37,32 | 37,80 | 1,02% | 25,00 |
| 25.09.2026 | 37,42 | 37,42 | 37,42 | 37,42 | 0,05% | - |
| 24.09.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -1,99% | - |
| 23.09.2026 | 38,16 | 38,16 | 38,16 | 38,16 | 2,25% | - |
| 22.09.2026 | 37,32 | 37,32 | 37,32 | 37,32 | 2,02% | - |
| 21.09.2026 | 36,58 | 36,58 | 36,58 | 36,58 | -1,30% | - |
| 18.09.2026 | 37,06 | 37,06 | 37,06 | 37,06 | 1,48% | - |
| 17.09.2026 | 36,52 | 36,52 | 36,52 | 36,52 | -0,60% | - |
| 16.09.2026 | 36,74 | 36,74 | 36,74 | 36,74 | 0,77% | - |
| 15.09.2026 | 36,46 | 36,46 | 36,46 | 36,46 | -1,19% | - |
| 14.09.2026 | 36,90 | 36,90 | 36,90 | 36,90 | -0,32% | - |
| 11.09.2026 | 37,02 | 37,02 | 37,02 | 37,02 | -1,75% | - |
| 10.09.2026 | 37,68 | 37,68 | 37,68 | 37,68 | -1,87% | - |
| 09.09.2026 | 38,42 | 38,42 | 38,40 | 38,40 | 1,69% | 170,00 |
| 08.09.2026 | 37,76 | 37,76 | 37,76 | 37,76 | -1,00% | - |
| 07.09.2026 | 38,14 | 38,14 | 38,14 | 38,14 | -1,70% | - |
| 04.09.2026 | 38,54 | 38,80 | 38,54 | 38,80 | -0,10% | 50,00 |
| 03.09.2026 | 38,84 | 38,84 | 38,84 | 38,84 | -2,75% | - |
| 02.09.2026 | 38,76 | 39,94 | 38,76 | 39,94 | -0,05% | 246,00 |
| 01.09.2026 | 39,96 | 39,96 | 39,96 | 39,96 | -0,40% | - |
| 31.08.2026 | 40,12 | 40,12 | 40,12 | 40,12 | 1,36% | - |
| 28.08.2026 | 39,58 | 39,58 | 39,58 | 39,58 | -0,45% | - |
| 27.08.2026 | 39,76 | 39,76 | 39,76 | 39,76 | -1,19% | - |
| 26.08.2026 | 40,24 | 40,24 | 40,24 | 40,24 | 0,40% | - |
| 25.08.2026 | 40,08 | 40,08 | 40,08 | 40,08 | 0,50% | - |
| 24.08.2026 | 39,88 | 39,88 | 39,88 | 39,88 | 3,10% | - |
| 21.08.2026 | 38,68 | 38,68 | 38,68 | 38,68 | 1,79% | - |
| 20.08.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 5,44% | - |
| 19.08.2026 | 36,04 | 36,04 | 36,04 | 36,04 | -2,17% | - |
| 18.08.2026 | 36,84 | 36,84 | 36,84 | 36,84 | -3,00% | - |
| 17.08.2026 | 37,98 | 37,98 | 37,98 | 37,98 | -0,31% | - |
| 14.08.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -0,16% | - |
| 13.08.2026 | 38,16 | 38,16 | 38,16 | 38,16 | 0,16% | - |
| 12.08.2026 | 38,10 | 38,10 | 38,10 | 38,10 | 1,33% | - |
| 11.08.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -3,79% | - |
| 10.08.2026 | 39,08 | 39,08 | 39,08 | 39,08 | 2,57% | 25,00 |
| 07.08.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -0,83% | - |
| 06.08.2026 | 38,42 | 38,42 | 38,42 | 38,42 | -2,78% | - |
| 05.08.2026 | 38,80 | 39,52 | 38,80 | 39,52 | 3,89% | 1.800,00 |
| 04.08.2026 | 38,04 | 38,04 | 38,04 | 38,04 | 1,12% | - |
| 03.08.2026 | 37,62 | 37,62 | 37,62 | 37,62 | -1,05% | - |
| 31.07.2026 | 38,02 | 38,02 | 38,02 | 38,02 | 2,92% | - |
| 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% | - |