30,915€
-1,20%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 30,57 | 31,18 | 29,49 | 30,93 | 1,33% | - |
| 10.04.2025 | 32,70 | 33,07 | 29,91 | 30,53 | -10,18% | - |
| 09.04.2025 | 30,22 | 34,22 | 30,09 | 33,99 | 11,32% | - |
| 08.04.2025 | 31,63 | 32,22 | 30,21 | 30,53 | -2,21% | - |
| 07.04.2025 | 32,17 | 32,51 | 30,31 | 31,22 | -4,10% | - |
| 04.04.2025 | 33,41 | 34,09 | 32,45 | 32,56 | -2,95% | - |
| 03.04.2025 | 33,84 | 34,64 | 33,49 | 33,55 | -3,33% | 90,00 |
| 02.04.2025 | 34,93 | 35,22 | 34,16 | 34,70 | -0,84% | - |
| 01.04.2025 | 35,25 | 35,82 | 34,82 | 35,00 | -0,81% | - |
| 31.03.2025 | 35,23 | 35,32 | 34,65 | 35,28 | 0,00% | 150,00 |
| 28.03.2025 | 34,74 | 36,15 | 34,73 | 35,28 | 1,15% | - |
| 27.03.2025 | 35,01 | 35,62 | 34,64 | 34,88 | -0,43% | - |
| 26.03.2025 | 34,86 | 35,77 | 34,19 | 35,03 | 0,89% | - |
| 25.03.2025 | 34,61 | 35,21 | 34,61 | 34,72 | -0,03% | - |
| 24.03.2025 | 34,72 | 35,22 | 34,56 | 34,73 | 0,36% | 1.230,00 |
| 21.03.2025 | 36,57 | 36,60 | 34,55 | 34,61 | -4,97% | - |
| 20.03.2025 | 35,80 | 36,79 | 35,78 | 36,42 | 1,51% | - |
| 19.03.2025 | 36,99 | 37,05 | 35,78 | 35,88 | -2,99% | - |
| 18.03.2025 | 37,34 | 37,55 | 36,68 | 36,98 | -0,94% | - |
| 17.03.2025 | 37,06 | 37,63 | 36,84 | 37,33 | 0,40% | - |
| 14.03.2025 | 36,98 | 37,42 | 36,73 | 37,18 | 0,53% | 70,00 |
| 13.03.2025 | 37,79 | 38,14 | 36,71 | 36,99 | -2,27% | - |
| 12.03.2025 | 36,85 | 38,17 | 36,62 | 37,85 | 2,85% | - |
| 11.03.2025 | 38,19 | 38,29 | 36,44 | 36,80 | -3,40% | - |
| 10.03.2025 | 38,82 | 39,63 | 37,77 | 38,09 | -2,36% | - |
| 07.03.2025 | 39,41 | 39,69 | 38,07 | 39,01 | -1,42% | - |
| 06.03.2025 | 39,40 | 39,76 | 39,24 | 39,57 | 0,42% | - |
| 05.03.2025 | 39,29 | 39,87 | 39,07 | 39,41 | 0,79% | - |
| 04.03.2025 | 39,38 | 40,32 | 39,00 | 39,10 | -0,66% | 8.610,00 |
| 03.03.2025 | 40,61 | 40,64 | 39,11 | 39,36 | -2,86% | - |
| 28.02.2025 | 38,94 | 40,57 | 38,87 | 40,52 | 3,43% | - |
| 27.02.2025 | 40,06 | 40,11 | 39,16 | 39,17 | -1,92% | - |
| 26.02.2025 | 38,71 | 40,20 | 38,68 | 39,94 | 3,62% | - |
| 25.02.2025 | 38,82 | 40,94 | 37,94 | 38,54 | -0,61% | - |
| 24.02.2025 | 38,73 | 39,18 | 38,53 | 38,78 | 0,03% | - |
| 21.02.2025 | 38,10 | 39,16 | 38,09 | 38,77 | 1,75% | - |
| 20.02.2025 | 38,68 | 38,83 | 38,05 | 38,10 | -1,35% | - |
| 19.02.2025 | 38,96 | 39,32 | 38,25 | 38,62 | -0,90% | - |
| 18.02.2025 | 38,80 | 39,33 | 38,39 | 38,97 | 0,26% | - |
| 17.02.2025 | 39,08 | 39,33 | 38,61 | 38,87 | -0,22% | 93,00 |
| 14.02.2025 | 38,71 | 39,37 | 38,60 | 38,96 | 0,79% | - |
| 13.02.2025 | 37,73 | 38,89 | 37,73 | 38,65 | 2,47% | - |
| 12.02.2025 | 36,74 | 38,74 | 36,72 | 37,72 | 2,71% | - |
| 11.02.2025 | 37,03 | 37,28 | 36,43 | 36,73 | -1,04% | - |
| 10.02.2025 | 37,15 | 37,57 | 37,08 | 37,11 | -0,28% | - |
| 07.02.2025 | 37,29 | 37,81 | 36,98 | 37,22 | -0,11% | - |
| 06.02.2025 | 37,98 | 38,06 | 37,19 | 37,26 | -1,81% | - |
| 05.02.2025 | 38,49 | 38,81 | 37,42 | 37,94 | -1,75% | - |
| 04.02.2025 | 38,94 | 39,64 | 38,59 | 38,62 | -0,71% | - |
| 03.02.2025 | 39,40 | 39,85 | 38,79 | 38,89 | -2,31% | - |
| 31.01.2025 | 40,52 | 40,81 | 39,77 | 39,81 | -1,76% | - |
| 30.01.2025 | 40,28 | 41,16 | 40,20 | 40,53 | 0,77% | - |
| 29.01.2025 | 40,30 | 40,98 | 40,11 | 40,22 | 0,24% | - |
| 28.01.2025 | 39,76 | 40,49 | 39,43 | 40,12 | 1,39% | - |
| 27.01.2025 | 38,38 | 40,16 | 38,30 | 39,57 | 2,82% | - |
| 24.01.2025 | 38,85 | 39,58 | 38,29 | 38,49 | -0,80% | - |
| 23.01.2025 | 38,80 | 39,50 | 38,61 | 38,80 | 0,03% | - |
| 22.01.2025 | 39,89 | 40,16 | 38,79 | 38,79 | -2,82% | - |
| 21.01.2025 | 39,75 | 40,13 | 39,30 | 39,91 | 0,19% | - |
| 20.01.2025 | 39,34 | 40,18 | 39,11 | 39,84 | 1,18% | - |
| 17.01.2025 | 38,37 | 39,66 | 38,24 | 39,37 | 2,73% | - |
| 16.01.2025 | 37,82 | 38,45 | 37,74 | 38,33 | 1,00% | - |
| 15.01.2025 | 37,24 | 38,46 | 37,19 | 37,95 | 1,82% | - |
| 14.01.2025 | 38,37 | 38,71 | 36,66 | 37,27 | -2,75% | - |
| 13.01.2025 | 38,17 | 38,79 | 38,05 | 38,32 | 0,30% | - |
| 10.01.2025 | 39,82 | 39,86 | 38,17 | 38,21 | -3,86% | - |
| 09.01.2025 | 39,44 | 40,31 | 39,02 | 39,74 | 0,28% | - |
| 08.01.2025 | 40,25 | 40,38 | 39,08 | 39,63 | -1,43% | - |
| 07.01.2025 | 39,87 | 40,69 | 39,72 | 40,21 | 0,15% | - |
| 06.01.2025 | 39,83 | 40,37 | 39,59 | 40,15 | 0,93% | - |
| 03.01.2025 | 40,68 | 40,93 | 39,75 | 39,78 | -2,04% | - |
| 02.01.2025 | 40,97 | 41,36 | 40,43 | 40,61 | -0,58% | - |
| 30.12.2024 | 41,02 | 41,11 | 40,75 | 40,84 | -0,64% | - |
| 27.12.2024 | 41,44 | 41,54 | 40,95 | 41,11 | -0,69% | - |
| 23.12.2024 | 40,57 | 41,39 | 40,33 | 41,39 | 2,01% | - |
| 20.12.2024 | 40,24 | 40,80 | 40,03 | 40,58 | 0,38% | - |
| 19.12.2024 | 40,34 | 40,70 | 40,26 | 40,42 | -0,02% | - |
| 18.12.2024 | 40,97 | 41,42 | 40,43 | 40,43 | -1,29% | - |
| 17.12.2024 | 40,53 | 41,26 | 40,43 | 40,96 | 0,87% | - |
| 16.12.2024 | 41,46 | 41,60 | 40,54 | 40,61 | -1,66% | 3,00 |
| 13.12.2024 | 42,53 | 42,59 | 41,23 | 41,29 | -2,88% | - |
| 12.12.2024 | 42,64 | 43,17 | 42,27 | 42,52 | -1,01% | - |
| 11.12.2024 | 42,24 | 42,99 | 41,99 | 42,95 | 1,73% | - |
| 10.12.2024 | 41,62 | 42,65 | 41,50 | 42,22 | 1,14% | - |
| 09.12.2024 | 41,38 | 42,18 | 41,34 | 41,75 | 0,86% | - |
| 06.12.2024 | 41,01 | 41,53 | 40,74 | 41,39 | 0,88% | - |
| 05.12.2024 | 41,23 | 41,58 | 40,90 | 41,03 | -0,45% | - |
| 04.12.2024 | 41,11 | 41,61 | 41,03 | 41,22 | 0,26% | - |
| 03.12.2024 | 41,61 | 41,86 | 41,04 | 41,11 | -1,26% | - |
| 02.12.2024 | 41,64 | 42,04 | 40,98 | 41,64 | 0,22% | - |
| 29.11.2024 | 41,63 | 41,90 | 41,31 | 41,55 | -0,36% | - |
| 28.11.2024 | 41,86 | 42,27 | 41,39 | 41,70 | -0,22% | - |
| 27.11.2024 | 42,67 | 43,04 | 41,63 | 41,79 | -1,22% | - |
| 26.11.2024 | 43,15 | 43,29 | 42,22 | 42,30 | -2,39% | - |
| 25.11.2024 | 42,69 | 43,62 | 42,66 | 43,34 | 1,67% | - |
| 22.11.2024 | 41,95 | 43,10 | 41,95 | 42,63 | 1,27% | - |
| 21.11.2024 | 42,20 | 42,80 | 41,66 | 42,09 | -0,31% | - |
| 20.11.2024 | 41,65 | 42,70 | 41,64 | 42,22 | 0,49% | - |
| 19.11.2024 | 41,86 | 42,74 | 41,74 | 42,02 | 0,94% | - |
| 18.11.2024 | 41,96 | 42,52 | 41,59 | 41,63 | -0,59% | - |