£47,456
0,93%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 46,79 | 47,15 | 46,32 | 47,02 | 1,37% | 72.475,00 |
| 25.04.2024 | 46,81 | 47,75 | 45,62 | 46,39 | -0,33% | 85.577,00 |
| 24.04.2024 | 47,15 | 50,04 | 46,54 | 46,54 | -4,79% | 164.365,00 |
| 23.04.2024 | 49,98 | 50,02 | 48,82 | 48,88 | -1,79% | 63.078,00 |
| 22.04.2024 | 49,40 | 50,34 | 49,33 | 49,77 | 1,93% | 56.772,00 |
| 19.04.2024 | 48,18 | 49,40 | 48,09 | 48,83 | 0,70% | 56.852,00 |
| 18.04.2024 | 48,55 | 48,55 | 47,76 | 48,49 | -1,18% | 49.520,00 |
| 17.04.2024 | 48,24 | 49,38 | 47,70 | 49,07 | 1,59% | 61.942,00 |
| 16.04.2024 | 46,39 | 49,05 | 46,36 | 48,30 | 1,88% | 103.080,00 |
| 15.04.2024 | 47,49 | 48,11 | 46,65 | 47,41 | -0,21% | 52.997,00 |
| 12.04.2024 | 48,00 | 48,22 | 47,44 | 47,51 | -0,28% | 45.537,00 |
| 11.04.2024 | 47,85 | 49,25 | 47,36 | 47,65 | -0,09% | 45.582,00 |
| 10.04.2024 | 48,72 | 49,13 | 47,34 | 47,69 | 1,87% | 123.341,00 |
| 09.04.2024 | 46,06 | 47,02 | 45,49 | 46,82 | 1,71% | 59.981,00 |
| 08.04.2024 | 45,45 | 46,09 | 45,45 | 46,03 | 1,48% | 74.052,00 |
| 05.04.2024 | 45,99 | 46,22 | 45,15 | 45,36 | -3,04% | 45.504,00 |
| 04.04.2024 | 47,25 | 47,32 | 46,49 | 46,78 | -1,43% | 57.395,00 |
| 03.04.2024 | 48,00 | 48,48 | 47,46 | 47,46 | -1,43% | 51.818,00 |
| 02.04.2024 | 48,70 | 49,22 | 48,15 | 48,15 | -2,09% | 37.994,00 |
| 28.03.2024 | 49,06 | 49,40 | 48,61 | 49,18 | 1,21% | 45.818,00 |
| 27.03.2024 | 48,45 | 48,61 | 47,78 | 48,59 | 0,23% | 83.691,00 |
| 26.03.2024 | 49,25 | 49,82 | 48,45 | 48,48 | -1,86% | 30.757,00 |
| 25.03.2024 | 50,86 | 50,86 | 49,40 | 49,40 | -3,52% | 42.517,00 |
| 22.03.2024 | 50,22 | 51,22 | 50,16 | 51,20 | 2,32% | 60.044,00 |
| 21.03.2024 | 49,04 | 50,28 | 49,04 | 50,04 | 3,60% | 112.426,00 |
| 20.03.2024 | 47,30 | 48,78 | 47,13 | 48,30 | 2,24% | 50.886,00 |
| 19.03.2024 | 47,10 | 47,36 | 46,94 | 47,24 | -0,15% | 19.605,00 |
| 18.03.2024 | 47,00 | 47,37 | 46,92 | 47,31 | 0,51% | 34.008,00 |
| 15.03.2024 | 46,75 | 47,59 | 46,42 | 47,07 | 0,88% | 59.859,00 |
| 14.03.2024 | 47,14 | 47,33 | 46,54 | 46,66 | -1,13% | 68.900,00 |
| 13.03.2024 | 46,54 | 47,35 | 46,43 | 47,20 | 0,82% | 58.086,00 |
| 12.03.2024 | 47,58 | 47,58 | 46,74 | 46,81 | -1,24% | 25.274,00 |
| 11.03.2024 | 47,18 | 47,59 | 46,68 | 47,40 | 0,19% | 50.053,00 |
| 08.03.2024 | 48,19 | 48,43 | 47,22 | 47,31 | -2,15% | 58.337,00 |
| 07.03.2024 | 46,55 | 48,56 | 46,26 | 48,35 | 3,00% | 40.485,00 |
| 06.03.2024 | 46,71 | 48,17 | 46,47 | 46,94 | 0,32% | 86.746,00 |
| 05.03.2024 | 47,50 | 48,06 | 46,67 | 46,79 | -2,05% | 45.697,00 |
| 04.03.2024 | 48,42 | 48,51 | 47,19 | 47,77 | -2,49% | 34.699,00 |
| 01.03.2024 | 48,05 | 49,09 | 47,78 | 48,99 | 2,96% | 54.273,00 |
| 29.02.2024 | 46,79 | 47,67 | 46,06 | 47,58 | 2,94% | 59.751,00 |
| 28.02.2024 | 47,00 | 47,19 | 46,00 | 46,22 | -2,73% | 134.658,00 |
| 27.02.2024 | 49,28 | 49,28 | 46,05 | 47,52 | -3,37% | 188.099,00 |
| 26.02.2024 | 49,04 | 50,22 | 49,02 | 49,17 | 0,78% | 71.445,00 |
| 23.02.2024 | 48,83 | 49,00 | 48,08 | 48,79 | 0,29% | 68.095,00 |
| 22.02.2024 | 49,40 | 49,43 | 48,59 | 48,65 | -1,20% | 49.647,00 |
| 21.02.2024 | 49,83 | 50,14 | 48,65 | 49,24 | -1,52% | 43.264,00 |
| 20.02.2024 | 50,00 | 50,80 | 49,50 | 50,00 | 0,02% | 61.785,00 |
| 19.02.2024 | 49,87 | 50,22 | 49,77 | 49,99 | -0,79% | 32.293,00 |
| 16.02.2024 | 50,64 | 50,68 | 49,95 | 50,39 | 0,30% | 23.849,00 |
| 15.02.2024 | 49,08 | 50,66 | 48,79 | 50,24 | 3,01% | 46.304,00 |
| 14.02.2024 | 48,35 | 48,94 | 48,28 | 48,77 | 0,89% | 46.332,00 |
| 13.02.2024 | 49,25 | 49,25 | 48,02 | 48,34 | -1,88% | 21.443,00 |
| 12.02.2024 | 49,56 | 50,06 | 48,78 | 49,27 | -0,86% | 36.570,00 |
| 09.02.2024 | 49,78 | 50,12 | 49,10 | 49,69 | -1,06% | 64.701,00 |
| 08.02.2024 | 49,91 | 50,35 | 49,67 | 50,22 | 0,64% | 59.017,00 |
| 07.02.2024 | 49,65 | 49,97 | 49,48 | 49,90 | 0,28% | 46.747,00 |
| 06.02.2024 | 49,48 | 49,79 | 48,99 | 49,76 | 0,67% | 69.211,00 |
| 05.02.2024 | 48,58 | 50,11 | 48,44 | 49,43 | 1,56% | 77.036,00 |
| 02.02.2024 | 50,02 | 50,54 | 48,42 | 48,67 | -1,78% | 47.475,00 |
| 01.02.2024 | 47,92 | 49,59 | 47,71 | 49,55 | 3,66% | 61.468,00 |
| 31.01.2024 | 46,28 | 49,15 | 46,27 | 47,80 | 4,01% | 105.895,00 |
| 30.01.2024 | 46,74 | 46,81 | 45,94 | 45,96 | -1,55% | 24.076,00 |
| 29.01.2024 | 47,41 | 47,51 | 46,50 | 46,68 | -1,90% | 39.262,00 |
| 26.01.2024 | 45,61 | 47,76 | 45,61 | 47,59 | 5,18% | 56.149,00 |
| 25.01.2024 | 45,47 | 46,42 | 45,03 | 45,24 | -0,24% | 67.798,00 |
| 24.01.2024 | 45,07 | 45,45 | 44,55 | 45,35 | 2,04% | 62.146,00 |
| 23.01.2024 | 44,71 | 44,88 | 44,27 | 44,45 | 0,44% | 88.720,00 |
| 22.01.2024 | 44,38 | 44,65 | 43,69 | 44,25 | 0,41% | 23.874,00 |
| 19.01.2024 | 44,61 | 44,96 | 43,69 | 44,07 | -0,23% | 39.710,00 |
| 18.01.2024 | 43,88 | 44,63 | 43,69 | 44,17 | 0,48% | 64.315,00 |
| 17.01.2024 | 44,62 | 44,76 | 43,57 | 43,96 | -2,14% | 76.466,00 |
| 16.01.2024 | 44,70 | 45,12 | 44,62 | 44,92 | -0,54% | 56.538,00 |
| 15.01.2024 | 45,59 | 45,69 | 45,15 | 45,17 | -0,85% | 18.393,00 |
| 12.01.2024 | 45,40 | 45,70 | 44,93 | 45,55 | 0,75% | 41.275,00 |
| 11.01.2024 | 46,53 | 46,60 | 45,21 | 45,21 | -1,91% | 38.631,00 |
| 10.01.2024 | 46,58 | 46,67 | 45,71 | 46,09 | -1,39% | 39.696,00 |
| 09.01.2024 | 46,98 | 47,03 | 46,24 | 46,74 | -0,26% | 20.221,00 |
| 08.01.2024 | 46,16 | 47,09 | 46,16 | 46,86 | 0,93% | 51.636,00 |
| 05.01.2024 | 46,13 | 46,48 | 45,52 | 46,43 | -0,49% | 47.742,00 |
| 04.01.2024 | 48,86 | 49,01 | 46,08 | 46,66 | -4,42% | 55.657,00 |
| 03.01.2024 | 48,80 | 49,37 | 48,21 | 48,82 | -1,20% | 49.442,00 |
| 02.01.2024 | 50,48 | 50,70 | 49,31 | 49,42 | -2,61% | 32.440,00 |
| 29.12.2023 | 50,62 | 50,92 | 50,58 | 50,74 | 0,04% | 7.793,00 |
| 28.12.2023 | 50,98 | 51,24 | 50,44 | 50,72 | -0,47% | 17.747,00 |
| 27.12.2023 | 50,80 | 51,53 | 50,78 | 50,96 | 0,75% | 20.920,00 |
| 22.12.2023 | 50,18 | 50,58 | 50,04 | 50,58 | 0,08% | 21.860,00 |
| 21.12.2023 | 50,88 | 50,98 | 50,27 | 50,54 | -0,82% | 18.120,00 |
| 20.12.2023 | 50,48 | 51,10 | 50,39 | 50,96 | 0,79% | 33.126,00 |
| 19.12.2023 | 50,26 | 50,91 | 50,18 | 50,56 | 1,34% | 34.720,00 |
| 18.12.2023 | 49,82 | 50,33 | 49,11 | 49,89 | -1,60% | 83.595,00 |
| 15.12.2023 | 51,20 | 51,24 | 49,96 | 50,70 | -1,21% | 46.585,00 |
| 14.12.2023 | 48,93 | 51,49 | 48,93 | 51,32 | 7,83% | 130.749,00 |
| 13.12.2023 | 47,25 | 48,33 | 47,25 | 47,60 | 0,62% | 60.817,00 |
| 12.12.2023 | 47,81 | 48,12 | 46,92 | 47,30 | -0,69% | 29.892,00 |
| 11.12.2023 | 47,47 | 47,63 | 47,04 | 47,63 | -0,33% | 30.552,00 |
| 08.12.2023 | 46,66 | 48,14 | 46,62 | 47,79 | 2,42% | 37.817,00 |
| 07.12.2023 | 46,97 | 46,97 | 46,39 | 46,66 | -0,46% | 40.355,00 |
| 06.12.2023 | 45,56 | 46,98 | 45,09 | 46,88 | 3,16% | 57.499,00 |
| 05.12.2023 | 44,51 | 45,44 | 44,26 | 45,44 | 1,63% | 25.510,00 |
| 04.12.2023 | 45,12 | 45,24 | 44,62 | 44,71 | -0,36% | 41.440,00 |