£36,656
1,65%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 36,25 | 36,71 | 36,16 | 36,43 | 1,03% | 70.498,00 |
| 29.10.2026 | 36,06 | 36,33 | 35,92 | 36,06 | -0,44% | 75.441,00 |
| 28.10.2026 | 36,05 | 36,49 | 35,69 | 36,22 | -0,55% | 125.704,00 |
| 27.10.2026 | 35,98 | 36,47 | 35,82 | 36,42 | 0,76% | 50.591,00 |
| 26.10.2026 | 36,35 | 36,59 | 35,94 | 36,15 | -0,40% | 70.310,00 |
| 23.10.2026 | 36,21 | 36,57 | 35,98 | 36,29 | 0,19% | 36.169,00 |
| 22.10.2026 | 36,11 | 36,28 | 35,79 | 36,22 | -0,28% | 65.036,00 |
| 21.10.2026 | 35,88 | 36,37 | 35,78 | 36,32 | 0,64% | 28.515,00 |
| 20.10.2026 | 36,24 | 36,24 | 35,80 | 36,09 | -1,07% | 63.306,00 |
| 19.10.2026 | 35,86 | 36,49 | 35,86 | 36,48 | 0,41% | 41.870,00 |
| 16.10.2026 | 35,94 | 36,42 | 35,86 | 36,33 | 1,34% | 96.314,00 |
| 15.10.2026 | 35,29 | 35,94 | 35,29 | 35,85 | 1,19% | 121.238,00 |
| 14.10.2026 | 35,27 | 35,44 | 34,99 | 35,43 | 1,13% | 64.554,00 |
| 13.10.2026 | 34,55 | 35,43 | 34,53 | 35,04 | 3,01% | 166.997,00 |
| 12.10.2026 | 33,84 | 34,09 | 33,70 | 34,01 | 0,04% | 99.338,00 |
| 09.10.2026 | 33,67 | 34,49 | 33,64 | 34,00 | 2,03% | 68.502,00 |
| 08.10.2026 | 33,50 | 33,56 | 32,62 | 33,32 | 0,05% | 73.880,00 |
| 07.10.2026 | 33,40 | 33,71 | 33,20 | 33,31 | -0,79% | 43.003,00 |
| 06.10.2026 | 33,18 | 33,90 | 33,03 | 33,57 | 1,93% | 38.093,00 |
| 05.10.2026 | 32,86 | 33,25 | 32,58 | 32,94 | 0,55% | 72.238,00 |
| 02.10.2026 | 33,00 | 33,00 | 32,62 | 32,76 | -0,02% | 81.857,00 |
| 01.10.2026 | 33,18 | 33,31 | 32,54 | 32,76 | -1,18% | 123.069,00 |
| 30.09.2026 | 32,99 | 33,46 | 32,89 | 33,15 | 0,97% | 69.568,00 |
| 29.09.2026 | 32,62 | 33,02 | 32,43 | 32,83 | 0,64% | 31.359,00 |
| 28.09.2026 | 32,52 | 32,83 | 32,24 | 32,62 | 1,12% | 25.066,00 |
| 25.09.2026 | 32,62 | 32,66 | 32,06 | 32,26 | -0,31% | 44.988,00 |
| 24.09.2026 | 32,54 | 32,79 | 32,21 | 32,36 | -0,25% | 63.298,00 |
| 23.09.2026 | 33,08 | 33,08 | 32,41 | 32,44 | -1,35% | 37.089,00 |
| 22.09.2026 | 32,13 | 32,94 | 31,80 | 32,89 | 2,24% | 98.205,00 |
| 21.09.2026 | 31,75 | 32,36 | 31,60 | 32,17 | 2,01% | 30.842,00 |
| 18.09.2026 | 31,80 | 31,93 | 31,45 | 31,53 | -1,56% | 51.142,00 |
| 17.09.2026 | 31,60 | 32,14 | 31,49 | 32,03 | 1,71% | 59.489,00 |
| 16.09.2026 | 31,60 | 31,69 | 31,32 | 31,49 | -0,41% | 38.191,00 |
| 15.09.2026 | 31,45 | 31,87 | 31,19 | 31,62 | 0,60% | 78.197,00 |
| 14.09.2026 | 31,64 | 32,06 | 31,35 | 31,43 | -1,12% | 70.832,00 |
| 11.09.2026 | 32,08 | 32,22 | 31,77 | 31,79 | -0,64% | 78.495,00 |
| 10.09.2026 | 32,49 | 32,49 | 31,95 | 31,99 | -1,78% | 42.932,00 |
| 09.09.2026 | 33,23 | 33,43 | 32,54 | 32,57 | -2,10% | 65.113,00 |
| 08.09.2026 | 32,64 | 33,38 | 32,61 | 33,27 | 1,87% | 108.452,00 |
| 07.09.2026 | 33,06 | 33,06 | 32,56 | 32,66 | -1,02% | 41.255,00 |
| 04.09.2026 | 33,08 | 33,18 | 32,57 | 33,00 | -0,92% | 52.016,00 |
| 03.09.2026 | 33,51 | 33,63 | 33,08 | 33,30 | -0,85% | 88.918,00 |
| 02.09.2026 | 33,54 | 33,75 | 33,22 | 33,59 | 0,21% | 67.954,00 |
| 01.09.2026 | 34,44 | 35,00 | 33,43 | 33,52 | -3,32% | 113.524,00 |
| 31.08.2026 | 34,76 | 34,77 | 34,56 | 34,67 | 0,48% | - |
| 28.08.2026 | 34,30 | 35,02 | 34,30 | 34,50 | 1,20% | 55.190,00 |
| 27.08.2026 | 33,87 | 34,20 | 33,60 | 34,09 | -2,17% | 194.439,00 |
| 26.08.2026 | 34,42 | 35,20 | 34,42 | 34,85 | 0,81% | 57.654,00 |
| 25.08.2026 | 34,47 | 34,96 | 34,42 | 34,57 | 0,36% | 130.663,00 |
| 24.08.2026 | 34,15 | 34,61 | 33,92 | 34,44 | 0,41% | 135.458,00 |
| 21.08.2026 | 33,37 | 34,36 | 33,29 | 34,30 | 2,85% | 162.598,00 |
| 20.08.2026 | 32,59 | 33,38 | 32,34 | 33,35 | 1,63% | 110.778,00 |
| 19.08.2026 | 31,15 | 32,82 | 31,01 | 32,82 | 5,62% | 139.099,00 |
| 18.08.2026 | 31,42 | 31,57 | 30,87 | 31,07 | -2,02% | 66.322,00 |
| 17.08.2026 | 32,50 | 32,50 | 31,55 | 31,71 | -2,82% | 103.357,00 |
| 14.08.2026 | 32,92 | 32,99 | 32,51 | 32,63 | -0,24% | 47.473,00 |
| 13.08.2026 | 32,77 | 32,96 | 32,61 | 32,71 | -0,18% | 38.646,00 |
| 12.08.2026 | 32,75 | 32,93 | 32,47 | 32,77 | -0,06% | 55.912,00 |
| 11.08.2026 | 32,88 | 32,96 | 32,62 | 32,79 | -0,39% | 54.147,00 |
| 10.08.2026 | 32,87 | 33,02 | 32,62 | 32,92 | 0,26% | 126.688,00 |
| 07.08.2026 | 32,57 | 33,40 | 32,57 | 32,84 | -0,08% | 97.484,00 |
| 06.08.2026 | 33,03 | 33,16 | 32,79 | 32,86 | -0,30% | 49.160,00 |
| 05.08.2026 | 33,44 | 33,47 | 32,62 | 32,96 | -1,32% | 82.883,00 |
| 04.08.2026 | 32,23 | 33,48 | 32,23 | 33,40 | 2,98% | 84.143,00 |
| 03.08.2026 | 32,25 | 32,92 | 32,12 | 32,44 | 0,14% | 132.215,00 |
| 31.07.2026 | 32,73 | 33,38 | 32,05 | 32,39 | -0,80% | 111.970,00 |
| 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 |