40,260€
2,03%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 39,85 | 40,98 | 39,76 | 40,26 | 1,92% | - |
| 08.10.2026 | 39,41 | 39,93 | 38,71 | 39,50 | -0,33% | - |
| 07.10.2026 | 39,63 | 40,17 | 39,47 | 39,63 | 0,63% | - |
| 06.10.2026 | 39,27 | 40,24 | 39,22 | 39,38 | 0,36% | - |
| 05.10.2026 | 38,86 | 39,58 | 38,68 | 39,24 | 0,95% | - |
| 02.10.2026 | 38,81 | 39,04 | 38,56 | 38,87 | 0,28% | - |
| 01.10.2026 | 38,99 | 39,33 | 38,47 | 38,76 | -0,46% | - |
| 30.09.2026 | 38,74 | 39,43 | 38,64 | 38,94 | 0,80% | - |
| 29.09.2026 | 38,40 | 38,80 | 38,07 | 38,63 | 0,18% | - |
| 28.09.2026 | 37,87 | 38,73 | 37,77 | 38,56 | 1,47% | - |
| 25.09.2026 | 38,18 | 38,24 | 37,52 | 38,00 | -0,24% | - |
| 24.09.2026 | 37,74 | 38,42 | 37,61 | 38,09 | 0,47% | - |
| 23.09.2026 | 38,64 | 38,87 | 37,79 | 37,91 | -1,91% | - |
| 22.09.2026 | 38,00 | 38,71 | 37,37 | 38,65 | 1,58% | - |
| 21.09.2026 | 37,25 | 38,17 | 37,07 | 38,05 | 2,84% | - |
| 18.09.2026 | 37,51 | 37,57 | 36,87 | 37,00 | -1,28% | - |
| 17.09.2026 | 37,08 | 37,68 | 36,91 | 37,48 | 1,60% | - |
| 16.09.2026 | 37,33 | 37,35 | 36,80 | 36,89 | -0,46% | - |
| 15.09.2026 | 37,09 | 37,50 | 36,67 | 37,06 | -0,16% | - |
| 14.09.2026 | 37,21 | 37,75 | 36,86 | 37,12 | -0,54% | - |
| 11.09.2026 | 37,61 | 37,85 | 37,26 | 37,32 | -0,27% | - |
| 10.09.2026 | 38,27 | 38,30 | 37,42 | 37,42 | -1,91% | - |
| 09.09.2026 | 38,92 | 39,27 | 38,15 | 38,15 | -1,85% | - |
| 08.09.2026 | 38,22 | 39,19 | 38,16 | 38,87 | 2,29% | - |
| 07.09.2026 | 38,59 | 38,66 | 38,00 | 38,00 | -1,76% | - |
| 04.09.2026 | 39,04 | 39,04 | 38,17 | 38,68 | -0,85% | - |
| 03.09.2026 | 39,37 | 39,39 | 38,75 | 39,01 | -0,99% | - |
| 02.09.2026 | 39,20 | 39,66 | 39,02 | 39,40 | 0,48% | - |
| 01.09.2026 | 40,45 | 41,17 | 39,17 | 39,21 | -2,70% | - |
| 31.08.2026 | 40,58 | 40,65 | 40,25 | 40,30 | -0,67% | - |
| 28.08.2026 | 40,13 | 41,15 | 40,11 | 40,57 | 1,27% | - |
| 27.08.2026 | 40,56 | 40,56 | 39,45 | 40,06 | -2,13% | - |
| 26.08.2026 | 40,71 | 41,40 | 40,46 | 40,93 | 0,57% | - |
| 25.08.2026 | 40,78 | 41,19 | 40,53 | 40,70 | 0,15% | - |
| 24.08.2026 | 40,30 | 40,77 | 39,95 | 40,64 | 1,50% | - |
| 21.08.2026 | 39,29 | 40,42 | 39,12 | 40,04 | 2,93% | - |
| 20.08.2026 | 38,48 | 39,30 | 37,94 | 38,90 | 1,01% | - |
| 19.08.2026 | 36,63 | 38,63 | 36,52 | 38,51 | 4,93% | - |
| 18.08.2026 | 37,19 | 37,24 | 36,35 | 36,70 | -1,66% | - |
| 17.08.2026 | 38,38 | 38,42 | 37,19 | 37,32 | -2,05% | - |
| 14.08.2026 | 38,59 | 38,88 | 37,89 | 38,10 | -1,40% | 3.360,00 |
| 13.08.2026 | 38,78 | 38,86 | 38,39 | 38,64 | -0,23% | - |
| 12.08.2026 | 38,72 | 38,92 | 38,29 | 38,73 | 0,26% | - |
| 11.08.2026 | 37,86 | 38,97 | 37,78 | 38,63 | 2,11% | - |
| 10.08.2026 | 38,58 | 38,89 | 37,62 | 37,83 | -2,12% | - |
| 07.08.2026 | 38,65 | 39,29 | 38,52 | 38,65 | 0,08% | - |
| 06.08.2026 | 39,22 | 39,26 | 38,52 | 38,62 | -1,45% | - |
| 05.08.2026 | 39,44 | 39,44 | 38,35 | 39,19 | -0,46% | - |
| 04.08.2026 | 38,78 | 39,38 | 38,01 | 39,37 | 1,65% | 240,00 |
| 03.08.2026 | 38,18 | 38,73 | 37,67 | 38,73 | 2,06% | - |
| 31.07.2026 | 38,63 | 38,87 | 37,91 | 37,95 | -1,27% | - |
| 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% | - |