38,630€
0,49%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 37,34 | 38,85 | 37,22 | 38,44 | 3,14% | - |
| 29.07.2026 | 37,00 | 37,78 | 36,90 | 37,27 | 0,38% | - |
| 28.07.2026 | 34,61 | 37,18 | 33,79 | 37,13 | 7,69% | - |
| 27.07.2026 | 34,90 | 35,16 | 34,40 | 34,48 | -0,14% | - |
| 24.07.2026 | 33,68 | 34,69 | 33,51 | 34,53 | 2,58% | - |
| 23.07.2026 | 34,56 | 34,83 | 33,66 | 33,66 | -3,61% | - |
| 22.07.2026 | 34,33 | 35,19 | 34,10 | 34,92 | 1,69% | - |
| 21.07.2026 | 34,77 | 34,79 | 33,92 | 34,34 | 0,29% | - |
| 20.07.2026 | 34,83 | 35,07 | 34,24 | 34,24 | -1,78% | - |
| 17.07.2026 | 34,45 | 35,29 | 34,24 | 34,86 | 0,40% | - |
| 16.07.2026 | 34,36 | 34,90 | 33,96 | 34,72 | 1,70% | - |
| 15.07.2026 | 34,44 | 34,51 | 33,72 | 34,14 | -0,38% | - |
| 14.07.2026 | 34,09 | 34,75 | 33,97 | 34,27 | 0,50% | - |
| 13.07.2026 | 33,97 | 34,61 | 33,93 | 34,10 | -0,58% | - |
| 10.07.2026 | 33,73 | 34,30 | 33,69 | 34,30 | 1,69% | - |
| 09.07.2026 | 34,33 | 34,45 | 33,49 | 33,73 | -1,49% | - |
| 08.07.2026 | 35,34 | 35,36 | 34,01 | 34,24 | -3,47% | - |
| 07.07.2026 | 35,18 | 36,22 | 35,09 | 35,47 | 0,51% | - |
| 06.07.2026 | 35,68 | 36,08 | 35,14 | 35,29 | -1,07% | - |
| 03.07.2026 | 35,49 | 35,74 | 35,12 | 35,67 | 0,99% | - |
| 02.07.2026 | 35,18 | 35,62 | 35,00 | 35,32 | 0,31% | - |
| 01.07.2026 | 35,47 | 35,48 | 34,34 | 35,21 | -0,82% | - |
| 30.06.2026 | 35,24 | 35,72 | 34,89 | 35,50 | 1,54% | - |
| 29.06.2026 | 35,75 | 35,77 | 34,78 | 34,96 | -1,69% | - |
| 26.06.2026 | 36,85 | 37,07 | 35,14 | 35,56 | -4,15% | - |
| 25.06.2026 | 37,25 | 37,73 | 36,91 | 37,10 | -0,22% | 900,00 |
| 24.06.2026 | 36,21 | 37,50 | 36,07 | 37,18 | 2,93% | 17.320,00 |
| 23.06.2026 | 36,09 | 36,40 | 35,58 | 36,12 | -0,82% | - |
| 22.06.2026 | 36,32 | 36,47 | 35,80 | 36,42 | 1,22% | - |
| 19.06.2026 | 36,45 | 36,68 | 35,89 | 35,98 | -0,83% | - |
| 18.06.2026 | 35,85 | 36,66 | 35,68 | 36,28 | 1,74% | - |
| 17.06.2026 | 35,68 | 36,03 | 35,63 | 35,66 | 0,28% | 2.550,00 |
| 16.06.2026 | 35,38 | 35,88 | 35,32 | 35,56 | 0,48% | - |
| 15.06.2026 | 36,31 | 36,58 | 35,29 | 35,39 | -1,20% | 2.590,00 |
| 12.06.2026 | 35,78 | 36,28 | 35,58 | 35,82 | -0,06% | - |
| 11.06.2026 | 35,26 | 35,84 | 35,20 | 35,84 | 1,91% | - |
| 10.06.2026 | 35,02 | 35,61 | 34,43 | 35,17 | 0,06% | - |
| 09.06.2026 | 33,29 | 35,15 | 33,28 | 35,15 | 5,62% | 800,00 |
| 08.06.2026 | 33,37 | 33,59 | 33,21 | 33,28 | -0,95% | - |
| 05.06.2026 | 34,09 | 34,53 | 33,54 | 33,60 | -1,87% | - |
| 04.06.2026 | 34,27 | 34,39 | 33,73 | 34,24 | -0,06% | - |
| 03.06.2026 | 35,23 | 35,23 | 34,20 | 34,26 | -2,84% | - |
| 02.06.2026 | 35,13 | 35,51 | 35,00 | 35,26 | 0,51% | - |
| 01.06.2026 | 35,51 | 35,55 | 34,75 | 35,08 | -0,79% | - |
| 29.05.2026 | 35,55 | 35,66 | 35,25 | 35,36 | -0,17% | - |
| 28.05.2026 | 34,72 | 35,50 | 34,68 | 35,42 | 1,40% | - |
| 27.05.2026 | 34,90 | 35,63 | 34,77 | 34,93 | 0,11% | - |
| 26.05.2026 | 35,92 | 36,00 | 34,77 | 34,89 | -3,22% | - |
| 25.05.2026 | 35,69 | 36,11 | 35,55 | 36,05 | 2,53% | - |
| 22.05.2026 | 33,58 | 35,41 | 33,50 | 35,16 | 4,61% | - |
| 21.05.2026 | 32,71 | 33,77 | 32,65 | 33,61 | 2,28% | - |
| 20.05.2026 | 32,20 | 33,09 | 32,08 | 32,86 | 2,30% | - |
| 19.05.2026 | 32,20 | 32,64 | 31,94 | 32,12 | 0,19% | - |
| 18.05.2026 | 31,45 | 32,41 | 31,39 | 32,06 | 1,04% | - |
| 15.05.2026 | 31,44 | 32,16 | 31,44 | 31,73 | -0,22% | - |
| 14.05.2026 | 32,61 | 33,18 | 31,77 | 31,80 | -2,39% | - |
| 13.05.2026 | 32,58 | 32,80 | 32,20 | 32,58 | 0,40% | - |
| 12.05.2026 | 32,46 | 32,59 | 32,16 | 32,45 | -0,92% | - |
| 11.05.2026 | 32,70 | 33,44 | 32,66 | 32,75 | -0,43% | - |
| 08.05.2026 | 32,30 | 33,01 | 32,26 | 32,89 | 2,02% | - |
| 07.05.2026 | 33,71 | 33,81 | 32,23 | 32,24 | -4,33% | - |
| 06.05.2026 | 33,26 | 34,10 | 33,20 | 33,70 | 2,09% | - |
| 05.05.2026 | 32,07 | 33,15 | 32,01 | 33,01 | 3,09% | - |
| 04.05.2026 | 32,91 | 32,91 | 31,86 | 32,02 | -4,19% | - |
| 30.04.2026 | 32,75 | 33,46 | 32,65 | 33,42 | 1,98% | - |
| 29.04.2026 | 33,45 | 33,48 | 32,71 | 32,77 | -1,00% | - |
| 28.04.2026 | 33,76 | 33,80 | 33,08 | 33,10 | -2,07% | - |
| 27.04.2026 | 34,10 | 34,12 | 33,47 | 33,80 | -1,31% | - |
| 24.04.2026 | 34,18 | 34,48 | 33,84 | 34,25 | 0,35% | - |
| 23.04.2026 | 34,59 | 35,11 | 33,84 | 34,13 | -1,33% | - |
| 22.04.2026 | 34,79 | 35,69 | 34,35 | 34,59 | 0,44% | - |
| 21.04.2026 | 35,25 | 35,27 | 34,27 | 34,44 | -2,19% | - |
| 20.04.2026 | 35,01 | 35,27 | 34,90 | 35,21 | 0,31% | - |
| 17.04.2026 | 34,50 | 35,40 | 34,40 | 35,10 | 2,63% | 15,00 |
| 16.04.2026 | 33,97 | 34,64 | 33,91 | 34,20 | 1,00% | - |
| 15.04.2026 | 33,93 | 34,26 | 33,73 | 33,86 | -0,53% | - |
| 14.04.2026 | 34,24 | 34,58 | 33,90 | 34,04 | -0,67% | - |
| 13.04.2026 | 33,73 | 34,29 | 33,73 | 34,27 | 0,97% | - |
| 10.04.2026 | 33,73 | 34,49 | 33,63 | 33,94 | 0,62% | - |
| 09.04.2026 | 33,75 | 34,13 | 33,46 | 33,73 | -2,80% | - |
| 08.04.2026 | 35,41 | 35,80 | 34,46 | 34,70 | 2,12% | - |
| 07.04.2026 | 32,95 | 33,98 | 32,91 | 33,98 | 2,81% | - |
| 02.04.2026 | 32,96 | 33,34 | 32,74 | 33,05 | -2,05% | 1.250,00 |
| 01.04.2026 | 33,19 | 33,86 | 32,58 | 33,74 | 2,06% | - |
| 31.03.2026 | 33,53 | 33,56 | 32,49 | 33,06 | -0,38% | - |
| 30.03.2026 | 32,60 | 33,51 | 32,58 | 33,19 | 1,00% | - |
| 27.03.2026 | 33,00 | 33,29 | 32,81 | 32,86 | -0,14% | - |
| 26.03.2026 | 32,73 | 33,39 | 32,61 | 32,90 | -0,17% | - |
| 25.03.2026 | 32,60 | 33,65 | 32,10 | 32,96 | 2,15% | 13.200,00 |
| 24.03.2026 | 31,71 | 32,31 | 31,13 | 32,26 | 1,00% | - |
| 23.03.2026 | 28,89 | 32,48 | 28,78 | 31,94 | 9,14% | - |
| 20.03.2026 | 29,54 | 30,09 | 29,16 | 29,27 | -1,00% | - |
| 19.03.2026 | 30,07 | 30,17 | 29,05 | 29,56 | -1,83% | - |
| 18.03.2026 | 31,09 | 31,16 | 30,10 | 30,11 | -2,16% | - |
| 17.03.2026 | 30,30 | 31,02 | 30,20 | 30,78 | 0,84% | - |
| 16.03.2026 | 31,64 | 31,71 | 30,44 | 30,52 | -3,14% | - |
| 13.03.2026 | 32,26 | 32,27 | 31,39 | 31,51 | -2,31% | 5.040,00 |
| 12.03.2026 | 31,58 | 32,43 | 31,58 | 32,26 | 1,16% | - |
| 11.03.2026 | 32,14 | 32,43 | 31,80 | 31,89 | -0,42% | - |
| 10.03.2026 | 32,23 | 32,74 | 32,00 | 32,02 | -0,87% | - |