£33,681
1,08%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 33,19 | 33,61 | 33,10 | 33,51 | 0,57% | 36.604,00 |
| 19.12.2024 | 33,29 | 33,42 | 33,02 | 33,32 | -0,60% | 62.197,00 |
| 18.12.2024 | 33,91 | 34,09 | 33,34 | 33,52 | -0,50% | 43.921,00 |
| 17.12.2024 | 33,39 | 33,90 | 33,28 | 33,69 | 0,21% | 61.102,00 |
| 16.12.2024 | 34,32 | 34,35 | 33,40 | 33,62 | -2,01% | 55.637,00 |
| 13.12.2024 | 34,78 | 34,91 | 34,23 | 34,31 | -1,72% | 21.790,00 |
| 12.12.2024 | 35,36 | 35,39 | 34,72 | 34,91 | -0,40% | 26.277,00 |
| 11.12.2024 | 34,51 | 35,15 | 34,44 | 35,05 | 0,81% | 40.840,00 |
| 10.12.2024 | 34,30 | 35,00 | 34,30 | 34,77 | 0,46% | 48.741,00 |
| 09.12.2024 | 34,40 | 34,72 | 34,32 | 34,61 | 1,48% | 45.975,00 |
| 06.12.2024 | 33,66 | 34,27 | 33,66 | 34,11 | 1,23% | 217.933,00 |
| 05.12.2024 | 34,16 | 34,16 | 33,69 | 33,69 | -1,35% | 85.514,00 |
| 04.12.2024 | 34,03 | 34,25 | 33,88 | 34,15 | 0,23% | 107.796,00 |
| 03.12.2024 | 34,13 | 34,47 | 33,95 | 34,07 | -0,44% | 95.307,00 |
| 02.12.2024 | 34,18 | 34,50 | 33,83 | 34,22 | -0,81% | 118.032,00 |
| 29.11.2024 | 34,30 | 34,56 | 34,22 | 34,50 | 0,36% | 56.082,00 |
| 28.11.2024 | 34,78 | 35,03 | 34,29 | 34,38 | -1,14% | 51.861,00 |
| 27.11.2024 | 35,63 | 35,63 | 34,72 | 34,77 | -1,39% | 48.810,00 |
| 26.11.2024 | 35,01 | 35,67 | 35,01 | 35,26 | -2,08% | 46.553,00 |
| 25.11.2024 | 35,73 | 36,13 | 35,48 | 36,01 | 1,90% | 39.031,00 |
| 22.11.2024 | 34,99 | 35,67 | 34,87 | 35,34 | 1,00% | 49.809,00 |
| 21.11.2024 | 35,24 | 35,55 | 34,79 | 34,99 | 0,41% | 68.107,00 |
| 20.11.2024 | 35,18 | 35,23 | 34,61 | 34,85 | -0,80% | 29.799,00 |
| 19.11.2024 | 34,63 | 35,33 | 34,63 | 35,13 | 1,47% | 49.763,00 |
| 18.11.2024 | 35,12 | 35,18 | 34,62 | 34,62 | -0,97% | 38.786,00 |
| 15.11.2024 | 35,70 | 35,71 | 34,32 | 34,96 | -3,13% | 167.073,00 |
| 14.11.2024 | 35,67 | 36,09 | 35,24 | 36,09 | 0,81% | 135.740,00 |
| 13.11.2024 | 35,90 | 36,20 | 35,55 | 35,80 | -1,27% | 48.184,00 |
| 12.11.2024 | 37,53 | 37,53 | 36,20 | 36,26 | -4,30% | 103.645,00 |
| 11.11.2024 | 36,93 | 38,21 | 36,89 | 37,89 | 5,51% | 149.215,00 |
| 08.11.2024 | 36,03 | 36,16 | 35,39 | 35,91 | -0,42% | 31.258,00 |
| 07.11.2024 | 36,68 | 37,12 | 36,06 | 36,06 | -1,64% | 29.623,00 |
| 06.11.2024 | 37,49 | 38,02 | 36,66 | 36,66 | -1,45% | 59.222,00 |
| 05.11.2024 | 37,68 | 37,86 | 37,01 | 37,20 | -1,14% | 31.062,00 |
| 04.11.2024 | 37,63 | 38,12 | 37,56 | 37,63 | -0,16% | 98.723,00 |
| 01.11.2024 | 37,16 | 37,82 | 37,13 | 37,69 | 1,73% | 72.773,00 |
| 31.10.2024 | 37,32 | 37,40 | 36,72 | 37,05 | -0,78% | 82.169,00 |
| 30.10.2024 | 36,00 | 37,42 | 36,00 | 37,34 | 2,87% | 147.351,00 |
| 29.10.2024 | 37,01 | 37,02 | 36,22 | 36,30 | -2,00% | 53.401,00 |
| 28.10.2024 | 37,35 | 37,41 | 36,90 | 37,04 | -0,79% | 31.563,00 |
| 25.10.2024 | 37,51 | 37,68 | 37,20 | 37,34 | 0,26% | 36.815,00 |
| 24.10.2024 | 37,79 | 37,90 | 37,24 | 37,24 | -1,43% | 131.027,00 |
| 23.10.2024 | 38,03 | 38,03 | 37,36 | 37,78 | -0,45% | 112.139,00 |
| 22.10.2024 | 37,48 | 37,98 | 37,38 | 37,95 | 1,15% | 39.794,00 |
| 21.10.2024 | 37,55 | 38,03 | 37,28 | 37,52 | 0,46% | 53.994,00 |
| 18.10.2024 | 37,28 | 37,61 | 36,91 | 37,35 | -0,48% | 88.119,00 |
| 17.10.2024 | 38,00 | 38,00 | 37,47 | 37,53 | -1,60% | 70.932,00 |
| 16.10.2024 | 38,00 | 38,76 | 38,00 | 38,14 | -1,27% | 52.950,00 |
| 15.10.2024 | 39,84 | 39,84 | 38,16 | 38,63 | -2,28% | 150.986,00 |
| 14.10.2024 | 40,25 | 40,29 | 39,41 | 39,53 | -2,32% | 62.192,00 |
| 11.10.2024 | 40,72 | 40,72 | 39,63 | 40,47 | -1,29% | 85.027,00 |
| 10.10.2024 | 42,07 | 42,13 | 40,87 | 41,00 | -2,24% | 41.833,00 |
| 09.10.2024 | 41,75 | 42,40 | 41,75 | 41,94 | 0,79% | 38.313,00 |
| 08.10.2024 | 41,61 | 41,73 | 41,04 | 41,61 | -1,40% | 133.549,00 |
| 07.10.2024 | 43,17 | 43,17 | 42,20 | 42,20 | -1,65% | 78.351,00 |
| 04.10.2024 | 41,57 | 42,97 | 41,57 | 42,91 | 3,50% | 79.141,00 |
| 03.10.2024 | 41,64 | 41,81 | 41,22 | 41,46 | 0,22% | 58.025,00 |
| 02.10.2024 | 41,92 | 41,92 | 41,22 | 41,37 | -1,38% | 40.923,00 |
| 01.10.2024 | 42,34 | 43,02 | 41,61 | 41,95 | -0,52% | 48.180,00 |
| 30.09.2024 | 43,07 | 43,22 | 42,15 | 42,17 | -2,45% | 24.231,00 |
| 27.09.2024 | 41,94 | 43,35 | 41,94 | 43,23 | 3,15% | 42.544,00 |
| 26.09.2024 | 41,36 | 42,34 | 41,17 | 41,91 | 2,57% | 67.353,00 |
| 25.09.2024 | 39,81 | 41,04 | 39,81 | 40,86 | 2,23% | 47.470,00 |
| 24.09.2024 | 40,11 | 40,41 | 39,71 | 39,97 | 0,65% | 58.301,00 |
| 23.09.2024 | 38,80 | 39,72 | 38,78 | 39,71 | 1,33% | 47.478,00 |
| 20.09.2024 | 40,29 | 40,55 | 39,10 | 39,19 | -3,54% | 54.750,00 |
| 19.09.2024 | 40,73 | 41,03 | 40,39 | 40,63 | 1,32% | 77.204,00 |
| 18.09.2024 | 40,43 | 40,47 | 39,78 | 40,10 | -1,57% | 30.456,00 |
| 17.09.2024 | 40,00 | 40,80 | 39,84 | 40,74 | 2,85% | 44.833,00 |
| 16.09.2024 | 39,78 | 40,38 | 39,50 | 39,61 | -0,95% | 17.012,00 |
| 13.09.2024 | 39,46 | 40,21 | 39,41 | 39,99 | 1,14% | 17.221,00 |
| 12.09.2024 | 39,49 | 39,70 | 39,10 | 39,54 | 1,33% | 47.741,00 |
| 11.09.2024 | 38,93 | 39,26 | 38,73 | 39,02 | 0,57% | 28.335,00 |
| 10.09.2024 | 39,18 | 39,59 | 38,61 | 38,80 | -2,32% | 45.819,00 |
| 09.09.2024 | 38,89 | 39,88 | 38,87 | 39,72 | 3,33% | 35.071,00 |
| 06.09.2024 | 38,81 | 38,85 | 38,38 | 38,44 | -0,98% | 60.724,00 |
| 05.09.2024 | 38,97 | 39,23 | 38,76 | 38,82 | -1,50% | 19.502,00 |
| 04.09.2024 | 39,70 | 39,70 | 39,19 | 39,41 | -1,40% | 52.175,00 |
| 03.09.2024 | 40,51 | 40,83 | 39,88 | 39,97 | -1,26% | 21.287,00 |
| 02.09.2024 | 40,27 | 40,74 | 40,01 | 40,48 | -1,51% | 19.579,00 |
| 30.08.2024 | 41,02 | 41,39 | 40,96 | 41,10 | 0,27% | 32.148,00 |
| 29.08.2024 | 40,87 | 41,61 | 40,66 | 40,99 | 0,49% | 22.613,00 |
| 28.08.2024 | 40,62 | 41,05 | 40,58 | 40,79 | 0,59% | 26.345,00 |
| 27.08.2024 | 40,44 | 41,11 | 40,38 | 40,55 | 0,08% | 95.787,00 |
| 26.08.2024 | 40,56 | 40,71 | 40,42 | 40,52 | 0,41% | - |
| 23.08.2024 | 39,56 | 40,45 | 39,51 | 40,36 | 2,14% | 26.416,00 |
| 22.08.2024 | 39,46 | 39,78 | 39,38 | 39,51 | 0,20% | 28.707,00 |
| 21.08.2024 | 38,67 | 39,53 | 38,63 | 39,43 | 2,10% | 53.527,00 |
| 20.08.2024 | 39,03 | 39,04 | 38,39 | 38,62 | -1,53% | 23.245,00 |
| 19.08.2024 | 38,81 | 39,22 | 38,63 | 39,22 | 0,64% | 29.749,00 |
| 16.08.2024 | 38,90 | 39,08 | 38,60 | 38,97 | 0,44% | 31.458,00 |
| 15.08.2024 | 38,37 | 39,10 | 38,32 | 38,80 | 1,94% | 23.804,00 |
| 14.08.2024 | 38,66 | 38,70 | 37,94 | 38,06 | -0,91% | 17.314,00 |
| 13.08.2024 | 38,48 | 38,51 | 37,98 | 38,41 | 0,21% | 21.262,00 |
| 12.08.2024 | 38,58 | 38,78 | 38,28 | 38,33 | -0,30% | 23.298,00 |
| 09.08.2024 | 38,61 | 38,85 | 38,24 | 38,45 | 0,01% | 22.701,00 |
| 08.08.2024 | 38,88 | 38,88 | 37,90 | 38,44 | -1,44% | 31.605,00 |
| 07.08.2024 | 38,86 | 39,15 | 38,73 | 39,00 | 0,98% | 58.286,00 |
| 06.08.2024 | 39,65 | 39,80 | 38,33 | 38,62 | -1,68% | 92.158,00 |
| 05.08.2024 | 38,99 | 39,63 | 38,67 | 39,28 | -0,46% | 52.612,00 |