31,850€
4,63%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 31,03 | 32,19 | 30,84 | 31,31 | 2,86% | - |
| 30.09.2025 | 30,85 | 31,25 | 30,44 | 30,44 | -0,29% | - |
| 29.09.2025 | 30,57 | 31,08 | 30,53 | 30,53 | 1,43% | - |
| 26.09.2025 | 30,52 | 31,36 | 30,10 | 30,10 | 0,07% | - |
| 25.09.2025 | 31,01 | 31,20 | 30,08 | 30,08 | -2,78% | - |
| 24.09.2025 | 31,04 | 31,40 | 30,94 | 30,94 | 0,06% | - |
| 23.09.2025 | 30,61 | 31,50 | 30,61 | 30,92 | 2,45% | - |
| 22.09.2025 | 31,16 | 31,35 | 30,18 | 30,18 | -4,37% | - |
| 19.09.2025 | 31,44 | 32,23 | 31,14 | 31,56 | 6,23% | - |
| 18.09.2025 | 29,82 | 31,89 | 29,67 | 29,71 | 1,47% | - |
| 17.09.2025 | 29,62 | 29,87 | 29,28 | 29,28 | 0,65% | - |
| 16.09.2025 | 29,13 | 29,78 | 29,09 | 29,09 | 1,29% | - |
| 15.09.2025 | 28,91 | 29,48 | 28,72 | 28,72 | -0,62% | - |
| 12.09.2025 | 29,19 | 29,51 | 28,87 | 28,90 | -0,17% | - |
| 11.09.2025 | 28,95 | 29,55 | 28,95 | 28,95 | 0,21% | - |
| 10.09.2025 | 29,28 | 29,64 | 28,89 | 28,89 | 0,31% | - |
| 09.09.2025 | 29,23 | 29,90 | 28,80 | 28,80 | -0,79% | - |
| 08.09.2025 | 28,61 | 29,34 | 28,50 | 29,03 | 2,98% | - |
| 05.09.2025 | 28,21 | 29,12 | 28,19 | 28,19 | 0,39% | - |
| 04.09.2025 | 28,46 | 28,78 | 28,08 | 28,08 | 0,07% | - |
| 03.09.2025 | 28,66 | 29,15 | 28,06 | 28,06 | -0,53% | - |
| 02.09.2025 | 28,83 | 29,17 | 28,21 | 28,21 | -0,95% | - |
| 01.09.2025 | 29,10 | 29,36 | 28,48 | 28,48 | -1,49% | - |
| 29.08.2025 | 29,42 | 29,43 | 28,90 | 28,91 | 0,17% | - |
| 28.08.2025 | 29,77 | 29,78 | 28,86 | 28,86 | -2,34% | - |
| 27.08.2025 | 29,70 | 30,21 | 29,55 | 29,55 | 1,03% | - |
| 26.08.2025 | 29,76 | 30,22 | 29,25 | 29,25 | -1,96% | - |
| 25.08.2025 | 29,75 | 29,85 | 29,70 | 29,84 | 0,39% | - |
| 22.08.2025 | 28,86 | 29,86 | 28,83 | 29,72 | 2,91% | - |
| 21.08.2025 | 29,67 | 29,88 | 28,85 | 28,88 | -3,31% | - |
| 20.08.2025 | 29,52 | 29,95 | 29,30 | 29,87 | 1,19% | - |
| 19.08.2025 | 28,91 | 29,64 | 28,91 | 29,52 | 2,09% | - |
| 18.08.2025 | 29,02 | 29,33 | 28,80 | 28,92 | -0,31% | - |
| 15.08.2025 | 28,77 | 29,44 | 28,76 | 29,01 | 0,76% | - |
| 14.08.2025 | 28,97 | 29,13 | 28,75 | 28,79 | -0,78% | - |
| 13.08.2025 | 28,47 | 29,01 | 28,43 | 29,01 | 1,95% | - |
| 12.08.2025 | 28,70 | 29,08 | 28,34 | 28,46 | -0,78% | - |
| 11.08.2025 | 29,77 | 30,09 | 28,64 | 28,68 | -3,68% | - |
| 08.08.2025 | 29,99 | 30,12 | 29,21 | 29,78 | -0,78% | - |
| 07.08.2025 | 29,78 | 30,18 | 29,16 | 30,01 | 1,04% | - |
| 06.08.2025 | 30,60 | 30,91 | 29,68 | 29,70 | -3,04% | - |
| 05.08.2025 | 30,12 | 30,70 | 29,95 | 30,63 | 2,17% | 1.000,00 |
| 04.08.2025 | 30,53 | 30,75 | 29,78 | 29,98 | -1,49% | - |
| 01.08.2025 | 30,19 | 30,80 | 29,95 | 30,44 | 0,13% | 66,00 |
| 31.07.2025 | 29,76 | 30,68 | 29,55 | 30,40 | 1,55% | - |
| 30.07.2025 | 31,14 | 31,52 | 29,65 | 29,93 | -2,38% | 300,00 |
| 29.07.2025 | 33,42 | 34,44 | 30,54 | 30,66 | -8,08% | - |
| 28.07.2025 | 33,26 | 34,00 | 33,10 | 33,36 | 0,83% | - |
| 25.07.2025 | 33,29 | 33,45 | 32,96 | 33,08 | -0,56% | - |
| 24.07.2025 | 33,36 | 33,92 | 33,06 | 33,27 | -0,40% | - |
| 23.07.2025 | 32,83 | 33,61 | 32,76 | 33,40 | 1,89% | - |
| 22.07.2025 | 32,93 | 33,08 | 32,38 | 32,78 | -0,53% | - |
| 21.07.2025 | 33,10 | 33,46 | 32,77 | 32,96 | -0,35% | - |
| 18.07.2025 | 33,47 | 33,73 | 32,93 | 33,07 | -1,06% | - |
| 17.07.2025 | 33,33 | 33,81 | 33,31 | 33,43 | 0,36% | - |
| 16.07.2025 | 34,01 | 34,03 | 32,93 | 33,31 | -2,35% | - |
| 15.07.2025 | 34,18 | 34,76 | 33,87 | 34,11 | -0,73% | - |
| 14.07.2025 | 34,16 | 34,72 | 34,09 | 34,36 | -0,35% | - |
| 11.07.2025 | 35,62 | 35,98 | 34,22 | 34,48 | -2,87% | - |
| 10.07.2025 | 35,21 | 36,06 | 35,05 | 35,50 | 0,42% | - |
| 09.07.2025 | 35,07 | 35,49 | 34,73 | 35,35 | 0,64% | - |
| 08.07.2025 | 34,28 | 35,43 | 34,19 | 35,12 | 2,71% | - |
| 07.07.2025 | 34,87 | 35,23 | 34,17 | 34,20 | -1,74% | - |
| 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% | - |