34,710€
-2,34%
Echtzeit-Aktienkurs CRODA INTL LS -,10609756
Bid:
Ask:
Aktienkurse zur CRODA INTL LS -,10609756 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 35,56 | 35,61 | 34,80 | 34,80 | -2,60% | - |
| 03.07.2025 | 34,78 | 36,05 | 34,76 | 35,73 | 2,81% | - |
| 02.07.2025 | 34,60 | 35,17 | 34,45 | 34,76 | 0,71% | - |
| 01.07.2025 | 34,38 | 34,80 | 33,81 | 34,51 | 0,42% | - |
| 30.06.2025 | 35,42 | 35,74 | 34,01 | 34,37 | -2,81% | - |
| 27.06.2025 | 35,14 | 35,88 | 35,12 | 35,36 | 0,77% | - |
| 26.06.2025 | 35,12 | 35,61 | 34,96 | 35,09 | 0,16% | - |
| 25.06.2025 | 35,96 | 36,22 | 35,01 | 35,04 | -2,57% | - |
| 24.06.2025 | 35,11 | 36,31 | 35,10 | 35,96 | 3,17% | - |
| 23.06.2025 | 34,60 | 35,16 | 34,53 | 34,86 | -0,57% | - |
| 20.06.2025 | 35,35 | 35,70 | 34,87 | 35,06 | -1,00% | - |
| 19.06.2025 | 35,70 | 35,93 | 35,17 | 35,41 | -1,41% | - |
| 18.06.2025 | 36,35 | 36,72 | 35,70 | 35,92 | -1,07% | - |
| 17.06.2025 | 36,15 | 36,82 | 35,93 | 36,31 | 0,69% | - |
| 16.06.2025 | 35,95 | 36,76 | 35,95 | 36,06 | -0,32% | 150,00 |
| 13.06.2025 | 36,18 | 36,54 | 35,93 | 36,17 | -1,16% | - |
| 12.06.2025 | 37,14 | 37,23 | 36,52 | 36,60 | -1,98% | - |
| 11.06.2025 | 37,38 | 37,95 | 37,14 | 37,34 | -0,31% | - |
| 10.06.2025 | 36,85 | 37,78 | 36,62 | 37,45 | 1,75% | - |
| 09.06.2025 | 36,17 | 36,92 | 35,94 | 36,81 | 1,77% | - |
| 06.06.2025 | 35,73 | 36,43 | 35,67 | 36,17 | 1,46% | - |
| 05.06.2025 | 36,14 | 36,56 | 35,55 | 35,65 | -1,47% | - |
| 04.06.2025 | 35,94 | 36,52 | 35,88 | 36,18 | 0,22% | - |
| 03.06.2025 | 36,35 | 36,54 | 35,67 | 36,10 | -0,41% | - |
| 02.06.2025 | 36,82 | 36,82 | 35,70 | 36,25 | -1,85% | - |
| 30.05.2025 | 36,75 | 37,31 | 36,58 | 36,93 | 0,44% | - |
| 29.05.2025 | 37,17 | 37,40 | 36,36 | 36,77 | -0,69% | - |
| 28.05.2025 | 36,87 | 37,22 | 36,69 | 37,03 | 0,18% | - |
| 27.05.2025 | 36,75 | 37,22 | 36,70 | 36,96 | 0,37% | - |
| 26.05.2025 | 36,56 | 36,90 | 36,54 | 36,83 | 1,36% | - |
| 23.05.2025 | 36,88 | 37,25 | 36,04 | 36,33 | -1,24% | - |
| 22.05.2025 | 36,72 | 37,27 | 36,45 | 36,79 | 0,37% | - |
| 21.05.2025 | 37,11 | 37,35 | 36,23 | 36,65 | -1,53% | - |
| 20.05.2025 | 36,91 | 37,65 | 36,64 | 37,22 | 0,55% | - |
| 19.05.2025 | 37,08 | 37,59 | 36,70 | 37,02 | -0,75% | - |
| 16.05.2025 | 37,42 | 38,04 | 37,17 | 37,30 | -1,05% | - |
| 15.05.2025 | 36,94 | 37,71 | 36,78 | 37,69 | 1,58% | - |
| 14.05.2025 | 37,54 | 37,88 | 36,67 | 37,11 | -1,21% | - |
| 13.05.2025 | 37,87 | 38,33 | 37,51 | 37,56 | -1,40% | - |
| 12.05.2025 | 37,01 | 38,41 | 36,95 | 38,10 | 3,73% | - |
| 09.05.2025 | 36,83 | 37,52 | 36,61 | 36,73 | -0,11% | - |
| 08.05.2025 | 36,54 | 37,17 | 36,00 | 36,77 | 1,73% | - |
| 07.05.2025 | 35,75 | 36,39 | 35,71 | 36,14 | 0,74% | - |
| 06.05.2025 | 35,69 | 36,30 | 35,61 | 35,88 | 0,15% | - |
| 05.05.2025 | 35,66 | 36,01 | 35,61 | 35,82 | -0,86% | - |
| 02.05.2025 | 35,27 | 36,26 | 35,13 | 36,13 | 3,93% | - |
| 30.04.2025 | 35,01 | 35,62 | 34,56 | 34,77 | -2,18% | - |
| 29.04.2025 | 35,20 | 35,77 | 34,99 | 35,54 | 1,18% | - |
| 28.04.2025 | 35,11 | 35,80 | 34,76 | 35,13 | 0,01% | - |
| 25.04.2025 | 35,41 | 35,70 | 34,80 | 35,12 | -0,68% | - |
| 24.04.2025 | 34,30 | 35,78 | 34,28 | 35,36 | 2,66% | - |
| 23.04.2025 | 32,31 | 35,64 | 32,31 | 34,45 | 7,79% | - |
| 22.04.2025 | 31,56 | 32,03 | 31,47 | 31,96 | 0,77% | - |
| 17.04.2025 | 31,20 | 32,00 | 31,16 | 31,71 | 2,09% | - |
| 16.04.2025 | 30,78 | 31,74 | 30,77 | 31,06 | -0,46% | - |
| 15.04.2025 | 31,06 | 31,56 | 31,05 | 31,21 | 0,43% | - |
| 14.04.2025 | 31,03 | 31,34 | 30,70 | 31,07 | 0,62% | - |
| 11.04.2025 | 30,57 | 31,18 | 29,49 | 30,88 | 1,16% | - |
| 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% | - |