£27,494
1,27%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 27,34 | 27,68 | 27,25 | 27,40 | 0,92% | 54.349,00 |
| 12.12.2025 | 27,22 | 27,68 | 27,14 | 27,15 | -0,15% | 58.276,00 |
| 11.12.2025 | 26,76 | 27,24 | 26,43 | 27,19 | 1,87% | 125.596,00 |
| 10.12.2025 | 26,89 | 26,99 | 26,57 | 26,69 | -1,17% | 55.696,00 |
| 09.12.2025 | 27,23 | 27,30 | 26,63 | 27,01 | -0,28% | 104.057,00 |
| 08.12.2025 | 27,18 | 27,18 | 26,69 | 27,08 | -0,02% | 84.939,00 |
| 05.12.2025 | 26,69 | 27,18 | 26,66 | 27,09 | 1,44% | 81.859,00 |
| 04.12.2025 | 26,70 | 26,99 | 26,52 | 26,70 | -0,19% | 116.514,00 |
| 03.12.2025 | 26,85 | 27,19 | 26,75 | 26,75 | -0,52% | 96.766,00 |
| 02.12.2025 | 26,97 | 27,50 | 26,79 | 26,89 | -1,57% | 140.708,00 |
| 01.12.2025 | 26,96 | 27,77 | 26,86 | 27,32 | 0,11% | 93.370,00 |
| 28.11.2025 | 27,50 | 27,52 | 27,22 | 27,29 | -0,40% | 91.081,00 |
| 27.11.2025 | 27,37 | 27,60 | 27,19 | 27,40 | -0,25% | 51.253,00 |
| 26.11.2025 | 27,74 | 27,76 | 27,30 | 27,47 | -0,72% | 70.230,00 |
| 25.11.2025 | 27,69 | 27,84 | 27,17 | 27,67 | -0,04% | 118.996,00 |
| 24.11.2025 | 27,40 | 27,89 | 27,40 | 27,68 | 1,50% | 55.404,00 |
| 21.11.2025 | 26,82 | 27,39 | 26,79 | 27,27 | 1,39% | 93.482,00 |
| 20.11.2025 | 27,20 | 27,20 | 26,86 | 26,90 | -0,54% | 69.514,00 |
| 19.11.2025 | 27,15 | 27,26 | 27,01 | 27,04 | -0,37% | 101.754,00 |
| 18.11.2025 | 27,27 | 27,38 | 26,99 | 27,14 | -1,77% | 157.723,00 |
| 17.11.2025 | 28,12 | 28,20 | 27,59 | 27,63 | -2,30% | 86.130,00 |
| 14.11.2025 | 28,21 | 28,46 | 27,98 | 28,28 | -0,33% | 109.900,00 |
| 13.11.2025 | 28,13 | 28,45 | 27,95 | 28,38 | 0,51% | 89.791,00 |
| 12.11.2025 | 27,61 | 28,42 | 27,44 | 28,23 | 2,25% | 69.704,00 |
| 11.11.2025 | 27,03 | 27,64 | 26,61 | 27,61 | -0,58% | 95.053,00 |
| 10.11.2025 | 27,91 | 27,97 | 27,54 | 27,77 | -0,29% | 56.289,00 |
| 07.11.2025 | 27,92 | 27,92 | 27,48 | 27,85 | 0,91% | 47.895,00 |
| 06.11.2025 | 27,98 | 28,21 | 27,54 | 27,60 | -1,22% | 119.995,00 |
| 05.11.2025 | 27,81 | 28,18 | 27,77 | 27,94 | 0,67% | 87.159,00 |
| 04.11.2025 | 28,03 | 28,04 | 27,67 | 27,76 | -0,63% | 64.047,00 |
| 03.11.2025 | 28,62 | 28,66 | 27,88 | 27,93 | -2,70% | 85.481,00 |
| 31.10.2025 | 28,82 | 28,90 | 28,66 | 28,71 | -0,21% | 64.527,00 |
| 30.10.2025 | 29,01 | 29,01 | 28,70 | 28,77 | 0,19% | 68.649,00 |
| 29.10.2025 | 29,42 | 29,46 | 28,59 | 28,71 | -2,51% | 106.719,00 |
| 28.10.2025 | 29,35 | 29,56 | 29,07 | 29,45 | -0,44% | 68.032,00 |
| 27.10.2025 | 30,15 | 30,23 | 29,51 | 29,58 | -1,37% | 148.037,00 |
| 24.10.2025 | 29,68 | 30,10 | 29,64 | 29,99 | 1,32% | 102.830,00 |
| 23.10.2025 | 29,57 | 29,75 | 29,30 | 29,60 | 0,39% | 72.210,00 |
| 22.10.2025 | 28,78 | 29,66 | 28,40 | 29,49 | 2,27% | 108.217,00 |
| 21.10.2025 | 28,67 | 28,95 | 28,14 | 28,83 | 0,42% | 134.946,00 |
| 20.10.2025 | 28,77 | 28,77 | 28,33 | 28,71 | -0,14% | 83.078,00 |
| 17.10.2025 | 28,53 | 28,84 | 27,91 | 28,75 | -0,79% | 147.852,00 |
| 16.10.2025 | 27,84 | 28,98 | 26,84 | 28,98 | 8,54% | 239.010,00 |
| 15.10.2025 | 26,79 | 27,07 | 26,51 | 26,70 | 0,30% | 123.823,00 |
| 14.10.2025 | 27,14 | 27,14 | 26,60 | 26,62 | -3,27% | 243.846,00 |
| 13.10.2025 | 27,38 | 27,64 | 27,33 | 27,52 | 0,71% | 141.927,00 |
| 10.10.2025 | 27,57 | 27,94 | 27,33 | 27,33 | -2,17% | 151.964,00 |
| 09.10.2025 | 28,36 | 28,52 | 27,85 | 27,93 | -1,06% | 62.161,00 |
| 08.10.2025 | 28,80 | 28,80 | 28,17 | 28,23 | -1,71% | 78.386,00 |
| 07.10.2025 | 28,44 | 29,22 | 28,44 | 28,72 | 0,70% | 135.434,00 |
| 06.10.2025 | 28,72 | 28,80 | 28,45 | 28,52 | -0,68% | 112.207,00 |
| 03.10.2025 | 28,41 | 28,75 | 28,31 | 28,72 | 1,14% | 129.597,00 |
| 02.10.2025 | 27,87 | 28,39 | 27,86 | 28,39 | 2,84% | 221.670,00 |
| 01.10.2025 | 26,81 | 27,85 | 26,81 | 27,61 | 2,51% | 186.924,00 |
| 30.09.2025 | 26,86 | 27,08 | 26,50 | 26,93 | 0,04% | 161.724,00 |
| 29.09.2025 | 26,59 | 26,94 | 26,55 | 26,92 | 1,13% | 117.559,00 |
| 26.09.2025 | 27,13 | 27,14 | 26,51 | 26,62 | -0,08% | 49.666,00 |
| 25.09.2025 | 26,90 | 26,99 | 26,60 | 26,64 | -1,30% | 71.614,00 |
| 24.09.2025 | 27,22 | 27,23 | 26,86 | 26,99 | -0,30% | 176.962,00 |
| 23.09.2025 | 26,81 | 27,24 | 26,81 | 27,07 | 1,27% | 72.024,00 |
| 22.09.2025 | 27,10 | 27,11 | 26,60 | 26,73 | -1,29% | 187.342,00 |
| 19.09.2025 | 27,14 | 27,86 | 27,04 | 27,08 | 0,26% | 411.074,00 |
| 18.09.2025 | 25,77 | 27,35 | 25,61 | 27,01 | 5,02% | 259.974,00 |
| 17.09.2025 | 25,61 | 25,74 | 25,38 | 25,72 | 0,70% | 124.055,00 |
| 16.09.2025 | 25,24 | 25,66 | 25,10 | 25,54 | 1,47% | 162.027,00 |
| 15.09.2025 | 25,03 | 25,29 | 25,00 | 25,17 | 0,86% | 160.221,00 |
| 12.09.2025 | 25,18 | 25,36 | 24,79 | 24,96 | -1,41% | 141.932,00 |
| 11.09.2025 | 25,30 | 25,53 | 25,09 | 25,31 | 0,35% | - |
| 10.09.2025 | 25,53 | 25,61 | 25,15 | 25,22 | -0,92% | - |
| 09.09.2025 | 25,41 | 25,84 | 25,36 | 25,46 | 0,07% | - |
| 08.09.2025 | 24,92 | 25,47 | 24,77 | 25,44 | 2,66% | - |
| 05.09.2025 | 24,53 | 25,06 | 24,53 | 24,78 | 1,52% | 65.531,00 |
| 04.09.2025 | 24,59 | 24,80 | 24,38 | 24,41 | -0,97% | 85.362,00 |
| 03.09.2025 | 24,89 | 25,14 | 24,63 | 24,65 | -0,80% | 80.049,00 |
| 02.09.2025 | 24,93 | 25,11 | 24,66 | 24,85 | -0,44% | 179.431,00 |
| 01.09.2025 | 25,15 | 25,25 | 24,90 | 24,96 | -0,64% | 58.354,00 |
| 29.08.2025 | 25,16 | 25,23 | 24,89 | 25,12 | -0,44% | 86.614,00 |
| 28.08.2025 | 24,98 | 25,31 | 24,98 | 25,23 | -0,98% | 92.147,00 |
| 27.08.2025 | 25,54 | 25,86 | 25,37 | 25,48 | -0,39% | 354.694,00 |
| 26.08.2025 | 25,29 | 25,89 | 25,07 | 25,58 | -0,59% | 373.463,00 |
| 25.08.2025 | 26,07 | 26,23 | 25,73 | 25,73 | 0,49% | - |
| 22.08.2025 | 24,94 | 25,67 | 24,90 | 25,61 | 1,93% | 77.925,00 |
| 21.08.2025 | 25,48 | 25,48 | 24,87 | 25,12 | -1,80% | 225.018,00 |
| 20.08.2025 | 25,29 | 25,72 | 25,08 | 25,58 | 0,71% | 102.206,00 |
| 19.08.2025 | 24,88 | 25,43 | 24,88 | 25,40 | 1,89% | 110.288,00 |
| 18.08.2025 | 25,05 | 25,12 | 24,66 | 24,93 | -0,32% | 58.374,00 |
| 15.08.2025 | 25,11 | 25,17 | 24,92 | 25,01 | 0,72% | 142.650,00 |
| 14.08.2025 | 24,90 | 24,90 | 24,62 | 24,83 | -0,10% | 187.626,00 |
| 13.08.2025 | 24,52 | 24,86 | 24,43 | 24,86 | 1,41% | 169.906,00 |
| 12.08.2025 | 24,78 | 24,92 | 24,27 | 24,51 | -1,09% | 173.026,00 |
| 11.08.2025 | 25,52 | 25,87 | 24,70 | 24,78 | -3,65% | 219.059,00 |
| 08.08.2025 | 25,71 | 25,76 | 25,15 | 25,72 | -0,69% | 385.471,00 |
| 07.08.2025 | 25,71 | 26,04 | 25,30 | 25,90 | 0,35% | 226.340,00 |
| 06.08.2025 | 26,51 | 26,71 | 25,81 | 25,81 | -2,38% | 150.257,00 |
| 05.08.2025 | 25,91 | 26,47 | 25,91 | 26,44 | 2,08% | 77.715,00 |
| 04.08.2025 | 26,47 | 26,59 | 25,74 | 25,90 | -1,80% | 91.790,00 |
| 01.08.2025 | 25,76 | 26,56 | 25,76 | 26,38 | 0,98% | 165.490,00 |
| 31.07.2025 | 25,41 | 26,33 | 25,28 | 26,12 | 1,99% | 311.004,00 |
| 30.07.2025 | 26,03 | 26,60 | 25,46 | 25,61 | -2,68% | 136.187,00 |
| 29.07.2025 | 28,85 | 29,70 | 26,22 | 26,32 | -9,23% | 419.909,00 |