£33,004
1,08%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 32,98 | 33,03 | 32,83 | 33,03 | 1,17% | - |
| 30.07.2026 | 32,36 | 33,16 | 32,23 | 32,65 | 2,06% | 98.130,00 |
| 29.07.2026 | 31,83 | 32,22 | 31,42 | 31,99 | 1,46% | 159.504,00 |
| 28.07.2026 | 29,72 | 31,60 | 28,68 | 31,53 | 7,32% | 221.124,00 |
| 27.07.2026 | 29,79 | 29,86 | 29,19 | 29,38 | 0,24% | 85.687,00 |
| 24.07.2026 | 28,60 | 29,32 | 28,55 | 29,31 | 2,73% | 61.431,00 |
| 23.07.2026 | 29,32 | 29,32 | 28,51 | 28,53 | -3,52% | 67.694,00 |
| 22.07.2026 | 29,04 | 29,78 | 28,87 | 29,57 | 2,00% | 57.247,00 |
| 21.07.2026 | 29,10 | 29,11 | 28,73 | 28,99 | -0,94% | 72.676,00 |
| 20.07.2026 | 29,27 | 29,38 | 29,06 | 29,27 | 0,33% | 43.829,00 |
| 17.07.2026 | 29,09 | 29,53 | 28,88 | 29,17 | -0,68% | 63.346,00 |
| 16.07.2026 | 28,81 | 29,39 | 28,60 | 29,37 | 1,73% | 121.802,00 |
| 15.07.2026 | 28,98 | 28,98 | 28,48 | 28,87 | -0,86% | 65.035,00 |
| 14.07.2026 | 29,25 | 29,42 | 28,96 | 29,12 | 0,41% | 54.630,00 |
| 13.07.2026 | 28,99 | 29,28 | 28,83 | 29,00 | 0,24% | 42.731,00 |
| 10.07.2026 | 28,69 | 29,00 | 28,42 | 28,93 | 1,33% | 109.250,00 |
| 09.07.2026 | 29,25 | 29,25 | 28,32 | 28,55 | -0,97% | 91.709,00 |
| 08.07.2026 | 29,42 | 29,45 | 28,81 | 28,83 | -3,74% | 216.746,00 |
| 07.07.2026 | 29,76 | 30,64 | 29,76 | 29,95 | 0,07% | 59.492,00 |
| 06.07.2026 | 30,47 | 30,66 | 29,82 | 29,93 | -1,42% | 100.963,00 |
| 03.07.2026 | 30,21 | 30,39 | 29,86 | 30,36 | 0,76% | 59.556,00 |
| 02.07.2026 | 29,94 | 30,30 | 29,75 | 30,13 | 0,60% | 83.548,00 |
| 01.07.2026 | 30,03 | 30,31 | 29,30 | 29,95 | -1,22% | 79.681,00 |
| 30.06.2026 | 29,94 | 30,56 | 29,85 | 30,32 | 1,32% | 66.680,00 |
| 29.06.2026 | 29,93 | 30,33 | 29,81 | 29,93 | -1,89% | 84.468,00 |
| 26.06.2026 | 31,52 | 31,76 | 29,94 | 30,50 | -3,94% | 116.889,00 |
| 25.06.2026 | 31,78 | 32,34 | 31,59 | 31,75 | -0,38% | 87.832,00 |
| 24.06.2026 | 31,05 | 32,08 | 31,05 | 31,87 | 3,14% | 95.456,00 |
| 23.06.2026 | 30,84 | 31,09 | 30,59 | 30,90 | -1,06% | 84.927,00 |
| 22.06.2026 | 31,29 | 31,29 | 30,83 | 31,23 | -0,16% | 86.105,00 |
| 19.06.2026 | 31,43 | 31,54 | 31,18 | 31,28 | -0,62% | 65.865,00 |
| 18.06.2026 | 31,00 | 31,49 | 30,71 | 31,48 | 1,89% | 56.545,00 |
| 17.06.2026 | 30,74 | 30,99 | 30,67 | 30,89 | 0,75% | 46.334,00 |
| 16.06.2026 | 30,39 | 30,78 | 30,33 | 30,66 | 1,04% | 37.360,00 |
| 15.06.2026 | 31,24 | 31,35 | 30,26 | 30,35 | -1,41% | 38.652,00 |
| 12.06.2026 | 30,68 | 31,16 | 30,59 | 30,78 | 1,79% | 63.360,00 |
| 11.06.2026 | 30,32 | 30,67 | 30,24 | 30,24 | 0,10% | 50.548,00 |
| 10.06.2026 | 29,75 | 30,46 | 29,48 | 30,21 | 1,50% | 98.815,00 |
| 09.06.2026 | 28,59 | 30,03 | 28,57 | 29,77 | 4,37% | 119.257,00 |
| 08.06.2026 | 28,65 | 28,75 | 28,40 | 28,52 | -1,86% | 48.866,00 |
| 05.06.2026 | 29,44 | 29,66 | 29,04 | 29,06 | -1,00% | 53.168,00 |
| 04.06.2026 | 29,35 | 29,47 | 29,04 | 29,36 | -0,24% | 58.301,00 |
| 03.06.2026 | 30,14 | 30,16 | 29,33 | 29,43 | -2,78% | 52.691,00 |
| 02.06.2026 | 30,16 | 30,51 | 30,02 | 30,27 | 1,05% | 84.093,00 |
| 01.06.2026 | 30,50 | 30,50 | 29,87 | 29,95 | -1,74% | 50.280,00 |
| 29.05.2026 | 30,57 | 30,67 | 30,36 | 30,48 | 0,03% | 68.655,00 |
| 28.05.2026 | 30,13 | 30,53 | 29,99 | 30,47 | 1,63% | 74.311,00 |
| 27.05.2026 | 30,01 | 30,62 | 29,94 | 29,98 | 0,20% | 66.707,00 |
| 26.05.2026 | 29,94 | 30,15 | 29,84 | 29,92 | -3,76% | 67.303,00 |
| 25.05.2026 | 30,81 | 31,12 | 30,72 | 31,09 | 2,84% | - |
| 22.05.2026 | 28,74 | 30,35 | 28,74 | 30,23 | 5,77% | 73.067,00 |
| 21.05.2026 | 28,14 | 28,68 | 28,09 | 28,58 | 1,46% | 45.362,00 |
| 20.05.2026 | 27,66 | 28,39 | 27,59 | 28,17 | 1,26% | 75.711,00 |
| 19.05.2026 | 27,73 | 28,07 | 27,57 | 27,82 | 0,14% | 41.900,00 |
| 18.05.2026 | 27,41 | 27,95 | 27,24 | 27,78 | 1,09% | 44.845,00 |
| 15.05.2026 | 27,52 | 27,62 | 27,18 | 27,48 | -0,51% | 79.729,00 |
| 14.05.2026 | 27,76 | 28,51 | 27,52 | 27,62 | -0,83% | 88.993,00 |
| 13.05.2026 | 28,15 | 28,15 | 27,66 | 27,85 | 0,29% | 69.230,00 |
| 12.05.2026 | 27,89 | 28,08 | 27,71 | 27,77 | -1,31% | 69.396,00 |
| 11.05.2026 | 28,36 | 28,72 | 28,14 | 28,14 | -0,46% | 46.446,00 |
| 08.05.2026 | 28,04 | 28,45 | 27,80 | 28,27 | 1,16% | 89.128,00 |
| 07.05.2026 | 28,58 | 28,85 | 27,86 | 27,95 | -3,09% | 163.279,00 |
| 06.05.2026 | 28,57 | 29,21 | 28,46 | 28,84 | 2,00% | 144.920,00 |
| 05.05.2026 | 28,34 | 28,51 | 27,87 | 28,27 | 1,89% | 105.712,00 |
| 04.05.2026 | 28,36 | 28,36 | 27,70 | 27,75 | -1,80% | - |
| 01.05.2026 | 28,34 | 28,35 | 28,13 | 28,26 | -1,05% | 73.522,00 |
| 30.04.2026 | 28,09 | 28,62 | 28,09 | 28,56 | 0,48% | 58.077,00 |
| 29.04.2026 | 28,55 | 28,85 | 28,31 | 28,42 | -0,77% | 78.868,00 |
| 28.04.2026 | 28,92 | 29,02 | 28,37 | 28,64 | -1,24% | 75.380,00 |
| 27.04.2026 | 29,15 | 29,25 | 28,88 | 29,00 | -1,13% | 48.793,00 |
| 24.04.2026 | 29,53 | 29,68 | 29,13 | 29,33 | -1,40% | 85.803,00 |
| 23.04.2026 | 30,10 | 30,24 | 29,72 | 29,75 | -0,72% | 105.723,00 |
| 22.04.2026 | 29,94 | 30,51 | 29,71 | 29,96 | 0,07% | 162.587,00 |
| 21.04.2026 | 30,24 | 30,48 | 29,61 | 29,94 | -1,40% | 116.029,00 |
| 20.04.2026 | 30,34 | 30,48 | 30,18 | 30,37 | -0,18% | 94.397,00 |
| 17.04.2026 | 29,81 | 30,57 | 29,80 | 30,42 | 1,88% | 131.918,00 |
| 16.04.2026 | 29,30 | 29,97 | 29,13 | 29,86 | 2,26% | 64.835,00 |
| 15.04.2026 | 29,43 | 29,55 | 29,16 | 29,20 | -0,68% | 51.877,00 |
| 14.04.2026 | 29,51 | 29,84 | 29,25 | 29,40 | -0,25% | 88.783,00 |
| 13.04.2026 | 29,38 | 29,54 | 29,25 | 29,48 | -0,51% | 55.734,00 |
| 10.04.2026 | 29,05 | 29,82 | 29,05 | 29,63 | 1,98% | 69.922,00 |
| 09.04.2026 | 29,23 | 29,50 | 28,91 | 29,05 | -3,23% | 73.515,00 |
| 08.04.2026 | 32,54 | 32,54 | 29,78 | 30,02 | 3,70% | 144.758,00 |
| 07.04.2026 | 28,73 | 29,27 | 28,73 | 28,95 | 1,19% | 80.234,00 |
| 02.04.2026 | 28,62 | 28,88 | 28,35 | 28,61 | -0,49% | 110.896,00 |
| 01.04.2026 | 28,46 | 28,89 | 28,17 | 28,75 | 1,88% | 227.193,00 |
| 31.03.2026 | 28,72 | 28,83 | 28,21 | 28,22 | -2,05% | 133.793,00 |
| 30.03.2026 | 28,27 | 28,88 | 28,18 | 28,81 | 0,77% | 90.169,00 |
| 27.03.2026 | 28,31 | 28,62 | 28,20 | 28,59 | 1,17% | 128.292,00 |
| 26.03.2026 | 28,08 | 28,62 | 28,08 | 28,26 | -0,42% | 128.456,00 |
| 25.03.2026 | 28,14 | 28,92 | 28,13 | 28,38 | 3,41% | 186.638,00 |
| 24.03.2026 | 27,10 | 27,52 | 26,74 | 27,45 | 1,01% | 147.283,00 |
| 23.03.2026 | 26,06 | 27,83 | 25,74 | 27,17 | 7,14% | 257.129,00 |
| 20.03.2026 | 25,27 | 25,72 | 25,20 | 25,36 | 0,92% | 237.225,00 |
| 19.03.2026 | 25,69 | 25,69 | 24,90 | 25,13 | -4,19% | 227.611,00 |
| 18.03.2026 | 26,76 | 26,76 | 26,06 | 26,23 | -0,72% | 82.327,00 |
| 17.03.2026 | 26,23 | 26,58 | 25,90 | 26,42 | 1,17% | 159.405,00 |
| 16.03.2026 | 26,80 | 26,87 | 26,10 | 26,12 | -3,13% | 103.064,00 |
| 13.03.2026 | 27,64 | 27,64 | 26,93 | 26,96 | -2,78% | 121.386,00 |
| 12.03.2026 | 27,11 | 27,81 | 27,07 | 27,73 | 1,56% | 115.888,00 |