55,580€
Echtzeit-Aktienkurs CRODA INTL LS -,10609756
Bid:
Ask:
Aktienkurse zur CRODA INTL LS -,10609756 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 56,02 | 56,54 | 55,60 | 56,24 | -0,20% | - |
| 13.05.2024 | 56,92 | 57,22 | 56,02 | 56,35 | -0,21% | - |
| 10.05.2024 | 56,85 | 57,53 | 56,41 | 56,47 | -0,51% | - |
| 09.05.2024 | 56,67 | 57,42 | 56,44 | 56,76 | 0,58% | - |
| 08.05.2024 | 56,67 | 57,56 | 56,32 | 56,43 | -0,55% | - |
| 07.05.2024 | 55,44 | 56,82 | 55,43 | 56,74 | 2,22% | - |
| 06.05.2024 | 55,22 | 55,59 | 55,19 | 55,51 | 0,56% | - |
| 03.05.2024 | 54,53 | 57,18 | 54,47 | 55,20 | 1,49% | - |
| 02.05.2024 | 54,09 | 54,88 | 53,75 | 54,39 | -0,13% | - |
| 30.04.2024 | 54,64 | 54,85 | 53,89 | 54,46 | -0,35% | - |
| 29.04.2024 | 55,19 | 55,58 | 54,24 | 54,65 | -0,67% | - |
| 26.04.2024 | 54,40 | 55,42 | 54,20 | 55,02 | 1,40% | - |
| 25.04.2024 | 54,92 | 56,00 | 53,36 | 54,26 | -0,84% | - |
| 24.04.2024 | 57,80 | 58,48 | 54,37 | 54,72 | -4,88% | - |
| 23.04.2024 | 58,42 | 58,64 | 56,92 | 57,53 | -0,74% | - |
| 22.04.2024 | 57,35 | 58,62 | 57,35 | 57,96 | 1,68% | - |
| 19.04.2024 | 55,43 | 58,03 | 55,26 | 57,00 | 1,71% | - |
| 18.04.2024 | 57,55 | 58,34 | 55,94 | 56,04 | -3,28% | - |
| 17.04.2024 | 57,17 | 58,27 | 56,04 | 57,94 | 1,86% | - |
| 16.04.2024 | 54,87 | 57,88 | 54,79 | 56,88 | 3,06% | - |
| 15.04.2024 | 55,60 | 56,68 | 54,81 | 55,19 | -0,07% | - |
| 12.04.2024 | 56,22 | 56,99 | 55,13 | 55,23 | -1,66% | - |
| 11.04.2024 | 56,09 | 57,92 | 55,43 | 56,16 | 0,14% | - |
| 10.04.2024 | 55,44 | 57,80 | 55,09 | 56,08 | 2,22% | - |
| 09.04.2024 | 53,98 | 55,29 | 53,18 | 54,86 | 2,26% | - |
| 08.04.2024 | 53,33 | 54,07 | 52,97 | 53,65 | 0,58% | - |
| 05.04.2024 | 53,84 | 54,25 | 52,87 | 53,34 | -0,93% | - |
| 04.04.2024 | 55,99 | 56,01 | 53,79 | 53,84 | -3,17% | - |
| 03.04.2024 | 56,22 | 56,79 | 55,56 | 55,60 | -1,73% | 60,00 |
| 02.04.2024 | 57,57 | 58,40 | 56,51 | 56,58 | -1,60% | - |
| 28.03.2024 | 56,50 | 58,25 | 56,50 | 57,50 | 1,77% | - |
| 27.03.2024 | 56,75 | 57,25 | 55,75 | 56,50 | -0,44% | - |
| 26.03.2024 | 57,75 | 58,25 | 56,75 | 56,75 | -1,73% | 12,00 |
| 25.03.2024 | 58,50 | 61,00 | 57,75 | 57,75 | -2,94% | - |
| 22.03.2024 | 58,00 | 60,00 | 58,00 | 59,50 | 2,15% | - |
| 21.03.2024 | 55,50 | 59,25 | 55,50 | 58,25 | 3,10% | - |
| 20.03.2024 | 54,50 | 57,50 | 54,50 | 56,50 | 2,26% | 200,00 |
| 19.03.2024 | 54,00 | 56,00 | 54,00 | 55,25 | 0,45% | - |
| 18.03.2024 | 55,25 | 56,00 | 55,00 | 55,00 | 0,00% | - |
| 15.03.2024 | 53,50 | 56,00 | 53,50 | 55,00 | 0,92% | - |
| 14.03.2024 | 55,00 | 56,00 | 54,50 | 54,50 | -0,91% | - |
| 13.03.2024 | 54,00 | 55,75 | 54,00 | 55,00 | 0,46% | - |
| 12.03.2024 | 55,25 | 56,50 | 54,75 | 54,75 | -0,90% | - |
| 11.03.2024 | 55,50 | 56,50 | 55,25 | 55,25 | -0,90% | - |
| 08.03.2024 | 56,75 | 57,25 | 55,50 | 55,75 | -0,89% | - |
| 07.03.2024 | 55,25 | 57,25 | 54,50 | 56,25 | 2,74% | - |
| 06.03.2024 | 54,50 | 57,00 | 54,50 | 54,75 | 0,00% | - |
| 05.03.2024 | 56,00 | 56,50 | 54,75 | 54,75 | -2,23% | - |
| 04.03.2024 | 56,00 | 57,50 | 55,50 | 56,00 | -1,75% | - |
| 01.03.2024 | 54,50 | 58,00 | 54,50 | 57,00 | 2,70% | - |
| 29.02.2024 | 53,75 | 56,25 | 53,75 | 55,50 | 3,74% | - |
| 28.02.2024 | 55,75 | 56,00 | 53,50 | 53,50 | -4,04% | - |
| 27.02.2024 | 57,75 | 58,25 | 54,00 | 55,75 | -2,62% | - |
| 26.02.2024 | 57,00 | 59,25 | 57,00 | 57,25 | 0,44% | - |
| 23.02.2024 | 56,00 | 58,00 | 56,00 | 57,00 | 0,44% | - |
| 22.02.2024 | 57,75 | 58,25 | 56,75 | 56,75 | -1,30% | - |
| 21.02.2024 | 58,25 | 59,00 | 57,00 | 57,50 | -1,29% | - |
| 20.02.2024 | 58,00 | 59,75 | 58,00 | 58,25 | 0,00% | - |
| 19.02.2024 | 58,00 | 59,25 | 58,00 | 58,25 | -0,85% | - |
| 16.02.2024 | 58,00 | 60,00 | 58,00 | 58,75 | -0,42% | - |
| 15.02.2024 | 56,00 | 59,50 | 56,00 | 59,00 | 3,51% | - |
| 14.02.2024 | 56,75 | 58,00 | 56,50 | 57,00 | 0,44% | - |
| 13.02.2024 | 57,75 | 58,50 | 56,75 | 56,75 | -1,73% | - |
| 12.02.2024 | 58,00 | 59,00 | 57,25 | 57,75 | -1,28% | - |
| 09.02.2024 | 58,50 | 59,00 | 57,75 | 58,50 | -0,43% | - |
| 08.02.2024 | 58,00 | 59,50 | 58,00 | 58,75 | 1,29% | - |
| 07.02.2024 | 57,50 | 59,00 | 57,50 | 58,00 | -0,43% | - |
| 06.02.2024 | 57,00 | 58,75 | 57,00 | 58,25 | 0,43% | - |
| 05.02.2024 | 56,00 | 59,00 | 56,00 | 58,00 | 1,75% | - |
| 02.02.2024 | 57,00 | 59,75 | 56,75 | 57,00 | -1,72% | - |
| 01.02.2024 | 56,00 | 58,75 | 56,00 | 58,00 | 3,11% | - |
| 31.01.2024 | 53,00 | 58,00 | 53,00 | 56,25 | 4,65% | - |
| 30.01.2024 | 54,00 | 55,50 | 53,50 | 53,75 | -1,83% | - |
| 29.01.2024 | 55,75 | 56,25 | 54,75 | 54,75 | -1,35% | - |
| 26.01.2024 | 52,00 | 56,50 | 52,00 | 55,50 | 4,72% | - |
| 25.01.2024 | 53,00 | 54,75 | 52,75 | 53,00 | 0,47% | - |
| 24.01.2024 | 52,00 | 53,50 | 52,00 | 52,75 | 1,44% | - |
| 23.01.2024 | 51,00 | 53,00 | 51,00 | 52,00 | 0,97% | - |
| 22.01.2024 | 50,50 | 52,50 | 50,50 | 51,50 | 0,00% | - |
| 19.01.2024 | 51,00 | 53,00 | 51,00 | 51,50 | -0,48% | - |
| 18.01.2024 | 51,75 | 52,50 | 51,25 | 51,75 | 0,98% | - |
| 17.01.2024 | 51,75 | 52,50 | 50,75 | 51,25 | -1,91% | - |
| 16.01.2024 | 52,00 | 53,00 | 51,75 | 52,25 | 0,00% | - |
| 15.01.2024 | 53,00 | 53,50 | 52,25 | 52,25 | -1,88% | - |
| 12.01.2024 | 52,75 | 53,50 | 52,25 | 53,25 | 0,95% | - |
| 11.01.2024 | 54,00 | 54,50 | 52,25 | 52,75 | -1,40% | - |
| 10.01.2024 | 54,00 | 55,00 | 53,25 | 53,50 | -1,38% | 152,00 |
| 09.01.2024 | 55,25 | 55,25 | 53,75 | 54,25 | -0,91% | - |
| 08.01.2024 | 52,50 | 55,25 | 52,50 | 54,75 | 1,86% | - |
| 05.01.2024 | 53,75 | 54,50 | 53,25 | 53,75 | 0,00% | - |
| 04.01.2024 | 56,75 | 57,25 | 53,75 | 53,75 | -5,29% | - |
| 03.01.2024 | 56,00 | 57,50 | 55,75 | 56,75 | 0,00% | - |
| 02.01.2024 | 58,50 | 59,25 | 56,75 | 56,75 | -3,40% | - |
| 29.12.2023 | 58,25 | 59,00 | 58,25 | 58,75 | 0,86% | - |
| 28.12.2023 | 58,00 | 59,75 | 58,00 | 58,25 | -0,43% | - |
| 27.12.2023 | 58,50 | 59,75 | 58,50 | 58,50 | 0,86% | - |
| 22.12.2023 | 58,50 | 59,00 | 58,00 | 58,00 | -0,85% | - |
| 21.12.2023 | 57,50 | 59,75 | 57,50 | 58,50 | 0,86% | - |
| 20.12.2023 | 59,25 | 59,75 | 58,00 | 58,00 | -0,85% | - |
| 19.12.2023 | 57,75 | 59,50 | 57,75 | 58,50 | 2,63% | - |