40,230€
0,30%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 42,95 | 43,20 | 41,45 | 41,87 | -2,83% | - |
| 14.11.2024 | 43,28 | 43,56 | 42,69 | 43,09 | -0,09% | - |
| 13.11.2024 | 43,62 | 43,83 | 42,90 | 43,13 | -0,99% | - |
| 12.11.2024 | 45,55 | 45,95 | 43,56 | 43,56 | -5,36% | - |
| 11.11.2024 | 43,40 | 46,52 | 43,40 | 46,03 | 6,12% | - |
| 08.11.2024 | 43,68 | 43,94 | 42,74 | 43,37 | -0,74% | - |
| 07.11.2024 | 44,35 | 44,79 | 43,64 | 43,70 | -1,18% | - |
| 06.11.2024 | 44,65 | 45,81 | 44,20 | 44,22 | -0,32% | - |
| 05.11.2024 | 44,96 | 45,43 | 44,32 | 44,36 | -1,64% | 30,00 |
| 04.11.2024 | 45,02 | 45,71 | 44,84 | 45,10 | -0,34% | - |
| 01.11.2024 | 43,89 | 45,42 | 43,88 | 45,25 | 3,11% | - |
| 31.10.2024 | 44,77 | 44,99 | 43,72 | 43,89 | -1,61% | - |
| 30.10.2024 | 43,87 | 45,17 | 43,46 | 44,61 | 1,37% | - |
| 29.10.2024 | 44,46 | 44,89 | 43,74 | 44,00 | -1,05% | - |
| 28.10.2024 | 44,94 | 45,16 | 44,46 | 44,47 | -1,25% | - |
| 25.10.2024 | 45,07 | 45,39 | 44,68 | 45,03 | -0,17% | - |
| 24.10.2024 | 45,60 | 45,85 | 44,75 | 45,11 | -1,02% | - |
| 23.10.2024 | 45,55 | 46,25 | 45,16 | 45,57 | -0,68% | - |
| 22.10.2024 | 44,92 | 45,88 | 44,83 | 45,88 | 1,98% | - |
| 21.10.2024 | 45,17 | 45,88 | 44,89 | 44,99 | -0,45% | - |
| 18.10.2024 | 45,07 | 45,55 | 44,54 | 45,20 | 0,29% | - |
| 17.10.2024 | 45,96 | 46,08 | 45,03 | 45,07 | -2,01% | - |
| 16.10.2024 | 46,06 | 46,53 | 45,62 | 45,99 | -0,24% | - |
| 15.10.2024 | 47,47 | 47,87 | 45,50 | 46,10 | -3,51% | - |
| 14.10.2024 | 48,41 | 48,60 | 47,33 | 47,78 | -1,41% | - |
| 11.10.2024 | 49,34 | 49,38 | 47,53 | 48,46 | -1,90% | - |
| 10.10.2024 | 50,39 | 50,71 | 49,03 | 49,40 | -2,26% | - |
| 09.10.2024 | 49,95 | 50,81 | 49,84 | 50,54 | 1,11% | - |
| 08.10.2024 | 50,33 | 50,36 | 49,11 | 49,99 | -1,29% | - |
| 07.10.2024 | 51,73 | 52,01 | 50,33 | 50,64 | -1,88% | - |
| 04.10.2024 | 49,50 | 51,86 | 49,18 | 51,61 | 4,41% | - |
| 03.10.2024 | 49,86 | 50,11 | 49,27 | 49,43 | -1,01% | - |
| 02.10.2024 | 50,77 | 50,77 | 49,73 | 49,94 | -0,90% | - |
| 01.10.2024 | 50,85 | 51,90 | 50,20 | 50,39 | -0,90% | - |
| 30.09.2024 | 51,81 | 52,15 | 50,67 | 50,85 | -2,23% | - |
| 27.09.2024 | 50,39 | 52,37 | 50,33 | 52,01 | 3,16% | - |
| 26.09.2024 | 49,23 | 51,01 | 49,23 | 50,42 | 2,33% | - |
| 25.09.2024 | 47,79 | 49,37 | 47,70 | 49,27 | 2,38% | - |
| 24.09.2024 | 47,94 | 48,93 | 47,93 | 48,12 | 0,64% | - |
| 23.09.2024 | 46,88 | 47,95 | 46,48 | 47,82 | 1,52% | - |
| 20.09.2024 | 48,23 | 48,83 | 46,79 | 47,10 | -2,69% | - |
| 19.09.2024 | 48,13 | 49,10 | 48,06 | 48,40 | 1,08% | - |
| 18.09.2024 | 48,23 | 48,50 | 47,45 | 47,89 | -0,73% | - |
| 17.09.2024 | 47,59 | 48,66 | 47,53 | 48,24 | 1,36% | - |
| 16.09.2024 | 47,69 | 48,33 | 47,11 | 47,59 | -0,22% | - |
| 13.09.2024 | 46,76 | 48,10 | 46,70 | 47,70 | 2,02% | - |
| 12.09.2024 | 46,53 | 47,39 | 46,48 | 46,75 | 0,15% | - |
| 11.09.2024 | 46,05 | 46,87 | 46,03 | 46,68 | 1,06% | - |
| 10.09.2024 | 47,00 | 47,39 | 45,88 | 46,19 | -2,04% | - |
| 09.09.2024 | 46,04 | 47,60 | 45,83 | 47,15 | 2,98% | - |
| 06.09.2024 | 46,32 | 46,60 | 45,71 | 45,79 | -1,39% | - |
| 05.09.2024 | 46,57 | 47,11 | 46,10 | 46,43 | -0,89% | - |
| 04.09.2024 | 47,05 | 47,53 | 46,75 | 46,85 | -1,11% | - |
| 03.09.2024 | 48,06 | 48,92 | 47,33 | 47,37 | -1,56% | - |
| 02.09.2024 | 49,28 | 49,32 | 47,68 | 48,12 | -2,07% | - |
| 30.08.2024 | 49,07 | 49,58 | 48,92 | 49,14 | 1,02% | - |
| 29.08.2024 | 48,52 | 49,87 | 48,48 | 48,64 | 0,34% | - |
| 28.08.2024 | 48,23 | 49,13 | 48,20 | 48,48 | 0,81% | - |
| 27.08.2024 | 47,99 | 48,99 | 47,93 | 48,09 | 0,28% | - |
| 26.08.2024 | 47,89 | 48,13 | 47,53 | 47,95 | -0,03% | - |
| 23.08.2024 | 46,93 | 48,02 | 46,73 | 47,97 | 2,75% | - |
| 22.08.2024 | 46,38 | 47,11 | 46,33 | 46,68 | 0,47% | - |
| 21.08.2024 | 45,21 | 46,75 | 45,15 | 46,46 | 3,05% | - |
| 20.08.2024 | 45,74 | 46,16 | 45,02 | 45,09 | -1,49% | - |
| 19.08.2024 | 45,72 | 46,22 | 45,51 | 45,77 | 0,07% | - |
| 16.08.2024 | 45,57 | 46,25 | 45,48 | 45,74 | 0,52% | - |
| 15.08.2024 | 44,79 | 45,97 | 44,53 | 45,50 | 1,84% | - |
| 14.08.2024 | 45,08 | 45,59 | 44,39 | 44,68 | -0,93% | - |
| 13.08.2024 | 45,21 | 45,49 | 44,61 | 45,10 | 0,09% | - |
| 12.08.2024 | 45,16 | 45,61 | 44,83 | 45,06 | -0,06% | - |
| 09.08.2024 | 45,27 | 45,68 | 44,82 | 45,09 | 0,50% | - |
| 08.08.2024 | 45,09 | 45,68 | 44,22 | 44,86 | -0,26% | - |
| 07.08.2024 | 45,39 | 45,96 | 44,98 | 44,98 | 0,03% | - |
| 06.08.2024 | 46,42 | 46,76 | 44,76 | 44,96 | -2,21% | - |
| 05.08.2024 | 45,28 | 46,62 | 45,13 | 45,98 | -1,90% | - |