31,560€
3,41%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 31,26 | 32,29 | 31,23 | 31,72 | 0,95% | - |
| 15.12.2025 | 31,00 | 31,76 | 31,00 | 31,42 | 0,35% | - |
| 12.12.2025 | 31,16 | 31,82 | 31,13 | 31,31 | 0,58% | - |
| 11.12.2025 | 30,72 | 31,36 | 30,41 | 31,13 | 1,83% | - |
| 10.12.2025 | 31,04 | 31,09 | 30,57 | 30,57 | -0,81% | - |
| 09.12.2025 | 31,02 | 31,55 | 30,69 | 30,82 | 0,03% | - |
| 08.12.2025 | 31,16 | 31,27 | 30,69 | 30,81 | 0,69% | - |
| 05.12.2025 | 30,68 | 31,39 | 30,60 | 30,60 | 0,29% | - |
| 04.12.2025 | 30,72 | 31,10 | 30,51 | 30,51 | 1,06% | - |
| 03.12.2025 | 30,72 | 31,21 | 30,19 | 30,19 | -0,10% | - |
| 02.12.2025 | 31,16 | 31,52 | 30,22 | 30,22 | -1,50% | - |
| 01.12.2025 | 31,26 | 31,88 | 30,68 | 30,68 | -1,45% | 1.200,00 |
| 28.11.2025 | 31,48 | 31,67 | 31,13 | 31,13 | -0,48% | - |
| 27.11.2025 | 31,66 | 31,79 | 31,23 | 31,28 | 0,87% | - |
| 26.11.2025 | 31,63 | 32,00 | 31,01 | 31,01 | -0,35% | - |
| 25.11.2025 | 31,69 | 31,96 | 31,12 | 31,12 | 0,26% | - |
| 24.11.2025 | 31,17 | 31,92 | 31,04 | 31,04 | 0,29% | - |
| 21.11.2025 | 30,38 | 31,38 | 30,29 | 30,95 | 0,75% | - |
| 20.11.2025 | 30,85 | 31,10 | 30,32 | 30,72 | 0,16% | - |
| 19.11.2025 | 30,83 | 31,16 | 30,67 | 30,67 | 0,29% | - |
| 18.11.2025 | 31,54 | 31,56 | 30,58 | 30,58 | -2,86% | - |
| 17.11.2025 | 32,25 | 32,30 | 31,19 | 31,48 | -0,41% | - |
| 14.11.2025 | 32,21 | 32,47 | 31,61 | 31,61 | -0,94% | - |
| 13.11.2025 | 32,10 | 32,47 | 31,85 | 31,91 | 0,85% | - |
| 12.11.2025 | 31,39 | 32,41 | 31,37 | 31,64 | 2,16% | - |
| 11.11.2025 | 31,66 | 31,73 | 30,37 | 30,97 | -0,83% | - |
| 10.11.2025 | 33,29 | 33,30 | 31,23 | 31,23 | -0,13% | - |
| 07.11.2025 | 31,42 | 32,12 | 31,27 | 31,27 | 0,97% | - |
| 06.11.2025 | 31,90 | 32,29 | 30,97 | 30,97 | -1,56% | - |
| 05.11.2025 | 31,52 | 32,25 | 31,43 | 31,46 | 0,32% | - |
| 04.11.2025 | 31,80 | 32,15 | 31,36 | 31,36 | -0,16% | - |
| 03.11.2025 | 32,90 | 32,96 | 31,41 | 31,41 | -2,76% | - |
| 31.10.2025 | 32,88 | 33,11 | 32,30 | 32,30 | 0,28% | 10,00 |
| 30.10.2025 | 32,68 | 33,37 | 32,21 | 32,21 | -1,83% | - |
| 29.10.2025 | 33,48 | 33,79 | 32,63 | 32,81 | -1,44% | - |
| 28.10.2025 | 34,06 | 34,07 | 33,29 | 33,29 | -1,54% | - |
| 27.10.2025 | 34,49 | 34,96 | 33,81 | 33,81 | -1,34% | - |
| 24.10.2025 | 34,02 | 34,58 | 34,02 | 34,27 | 1,51% | - |
| 23.10.2025 | 33,97 | 34,53 | 33,76 | 33,76 | -0,12% | - |
| 22.10.2025 | 33,42 | 34,40 | 32,83 | 33,80 | 2,30% | - |
| 21.10.2025 | 33,15 | 33,59 | 32,59 | 33,04 | 0,89% | - |
| 20.10.2025 | 33,27 | 33,34 | 32,75 | 32,75 | 0,31% | 200,00 |
| 17.10.2025 | 32,83 | 33,38 | 32,27 | 32,65 | 0,52% | - |
| 16.10.2025 | 30,78 | 33,31 | 30,77 | 32,48 | 6,11% | - |
| 15.10.2025 | 30,82 | 31,31 | 30,58 | 30,61 | 1,39% | - |
| 14.10.2025 | 31,75 | 31,78 | 30,19 | 30,19 | -3,48% | - |
| 13.10.2025 | 31,56 | 32,04 | 31,28 | 31,28 | -1,23% | - |
| 10.10.2025 | 32,16 | 32,34 | 31,46 | 31,67 | -1,80% | - |
| 09.10.2025 | 32,72 | 33,11 | 32,25 | 32,25 | -0,80% | - |
| 08.10.2025 | 33,36 | 33,58 | 32,51 | 32,51 | -2,31% | - |
| 07.10.2025 | 32,86 | 33,80 | 32,85 | 33,28 | 1,80% | - |
| 06.10.2025 | 32,99 | 33,38 | 32,69 | 32,69 | 0,52% | - |
| 03.10.2025 | 32,63 | 33,24 | 32,52 | 32,52 | 1,18% | - |
| 02.10.2025 | 31,84 | 32,81 | 31,82 | 32,14 | 2,65% | - |
| 01.10.2025 | 31,03 | 32,19 | 30,84 | 31,31 | 2,86% | - |
| 30.09.2025 | 30,85 | 31,25 | 30,44 | 30,44 | -0,29% | - |
| 29.09.2025 | 30,57 | 31,08 | 30,53 | 30,53 | 1,43% | - |
| 26.09.2025 | 30,52 | 31,36 | 30,10 | 30,10 | 0,07% | - |
| 25.09.2025 | 31,01 | 31,20 | 30,08 | 30,08 | -2,78% | - |
| 24.09.2025 | 31,04 | 31,40 | 30,94 | 30,94 | 0,06% | - |
| 23.09.2025 | 30,61 | 31,50 | 30,61 | 30,92 | 2,45% | - |
| 22.09.2025 | 31,16 | 31,35 | 30,18 | 30,18 | -4,37% | - |
| 19.09.2025 | 31,44 | 32,23 | 31,14 | 31,56 | 6,23% | - |
| 18.09.2025 | 29,82 | 31,89 | 29,67 | 29,71 | 1,47% | - |
| 17.09.2025 | 29,62 | 29,87 | 29,28 | 29,28 | 0,65% | - |
| 16.09.2025 | 29,13 | 29,78 | 29,09 | 29,09 | 1,29% | - |
| 15.09.2025 | 28,91 | 29,48 | 28,72 | 28,72 | -0,62% | - |
| 12.09.2025 | 29,19 | 29,51 | 28,87 | 28,90 | -0,17% | - |
| 11.09.2025 | 28,95 | 29,55 | 28,95 | 28,95 | 0,21% | - |
| 10.09.2025 | 29,28 | 29,64 | 28,89 | 28,89 | 0,31% | - |
| 09.09.2025 | 29,23 | 29,90 | 28,80 | 28,80 | -0,79% | - |
| 08.09.2025 | 28,61 | 29,34 | 28,50 | 29,03 | 2,98% | - |
| 05.09.2025 | 28,21 | 29,12 | 28,19 | 28,19 | 0,39% | - |
| 04.09.2025 | 28,46 | 28,78 | 28,08 | 28,08 | 0,07% | - |
| 03.09.2025 | 28,66 | 29,15 | 28,06 | 28,06 | -0,53% | - |
| 02.09.2025 | 28,83 | 29,17 | 28,21 | 28,21 | -0,95% | - |
| 01.09.2025 | 29,10 | 29,36 | 28,48 | 28,48 | -1,49% | - |
| 29.08.2025 | 29,42 | 29,43 | 28,90 | 28,91 | 0,17% | - |
| 28.08.2025 | 29,77 | 29,78 | 28,86 | 28,86 | -2,34% | - |
| 27.08.2025 | 29,70 | 30,21 | 29,55 | 29,55 | 1,03% | - |
| 26.08.2025 | 29,76 | 30,22 | 29,25 | 29,25 | -1,96% | - |
| 25.08.2025 | 29,75 | 29,85 | 29,70 | 29,84 | 0,39% | - |
| 22.08.2025 | 28,86 | 29,86 | 28,83 | 29,72 | 2,91% | - |
| 21.08.2025 | 29,67 | 29,88 | 28,85 | 28,88 | -3,31% | - |
| 20.08.2025 | 29,52 | 29,95 | 29,30 | 29,87 | 1,19% | - |
| 19.08.2025 | 28,91 | 29,64 | 28,91 | 29,52 | 2,09% | - |
| 18.08.2025 | 29,02 | 29,33 | 28,80 | 28,92 | -0,31% | - |
| 15.08.2025 | 28,77 | 29,44 | 28,76 | 29,01 | 0,76% | - |
| 14.08.2025 | 28,97 | 29,13 | 28,75 | 28,79 | -0,78% | - |
| 13.08.2025 | 28,47 | 29,01 | 28,43 | 29,01 | 1,95% | - |
| 12.08.2025 | 28,70 | 29,08 | 28,34 | 28,46 | -0,78% | - |
| 11.08.2025 | 29,77 | 30,09 | 28,64 | 28,68 | -3,68% | - |
| 08.08.2025 | 29,99 | 30,12 | 29,21 | 29,78 | -0,78% | - |
| 07.08.2025 | 29,78 | 30,18 | 29,16 | 30,01 | 1,04% | - |
| 06.08.2025 | 30,60 | 30,91 | 29,68 | 29,70 | -3,04% | - |
| 05.08.2025 | 30,12 | 30,70 | 29,95 | 30,63 | 2,17% | 1.000,00 |
| 04.08.2025 | 30,53 | 30,75 | 29,78 | 29,98 | -1,49% | - |
| 01.08.2025 | 30,19 | 30,80 | 29,95 | 30,44 | 0,13% | 66,00 |
| 31.07.2025 | 29,76 | 30,68 | 29,55 | 30,40 | 1,55% | - |
| 30.07.2025 | 31,14 | 31,52 | 29,65 | 29,93 | -2,38% | 300,00 |