31,335€
1,24%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 30,96 | 31,21 | 30,73 | 31,09 | 0,45% | - |
| 08.01.2026 | 31,24 | 31,32 | 30,42 | 30,95 | -1,21% | - |
| 07.01.2026 | 32,07 | 32,11 | 31,14 | 31,33 | -2,34% | 100,00 |
| 06.01.2026 | 31,44 | 32,09 | 30,75 | 32,08 | 2,33% | - |
| 05.01.2026 | 32,17 | 32,36 | 31,07 | 31,35 | 0,29% | - |
| 02.01.2026 | 31,17 | 31,65 | 30,93 | 31,26 | -1,23% | - |
| 30.12.2025 | 31,65 | 31,65 | 31,65 | 31,65 | -0,03% | - |
| 29.12.2025 | 31,21 | 31,66 | 31,21 | 31,66 | 1,21% | - |
| 23.12.2025 | 31,28 | 31,28 | 31,28 | 31,28 | -0,67% | - |
| 22.12.2025 | 31,73 | 31,73 | 31,49 | 31,49 | 0,13% | - |
| 19.12.2025 | 31,45 | 31,45 | 31,45 | 31,45 | 1,09% | - |
| 18.12.2025 | 31,11 | 31,11 | 31,11 | 31,11 | -1,33% | - |
| 17.12.2025 | 31,14 | 31,53 | 31,14 | 31,53 | 0,51% | - |
| 16.12.2025 | 31,00 | 31,37 | 31,00 | 31,37 | 2,79% | - |
| 15.12.2025 | 30,52 | 30,52 | 30,52 | 30,52 | -0,42% | - |
| 12.12.2025 | 30,65 | 30,65 | 30,65 | 30,65 | 0,59% | - |
| 11.12.2025 | 30,46 | 30,47 | 30,46 | 30,47 | -1,17% | - |
| 10.12.2025 | 30,83 | 30,83 | 30,83 | 30,83 | 0,03% | - |
| 09.12.2025 | 30,95 | 30,95 | 30,57 | 30,82 | 0,03% | - |
| 08.12.2025 | 30,94 | 30,94 | 30,81 | 30,81 | 1,48% | - |
| 05.12.2025 | 30,36 | 30,36 | 30,36 | 30,36 | 0,16% | - |
| 04.12.2025 | 30,31 | 30,31 | 30,31 | 30,31 | -0,07% | - |
| 03.12.2025 | 30,33 | 30,33 | 30,33 | 30,33 | -1,56% | - |
| 02.12.2025 | 30,81 | 30,81 | 30,81 | 30,81 | 0,00% | - |
| 01.12.2025 | 30,81 | 30,81 | 30,81 | 30,81 | -0,58% | - |
| 28.11.2025 | 30,99 | 30,99 | 30,99 | 30,99 | -0,58% | - |
| 27.11.2025 | 31,17 | 31,17 | 31,17 | 31,17 | -0,13% | - |
| 26.11.2025 | 31,21 | 31,21 | 31,21 | 31,21 | 0,10% | - |
| 25.11.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 1,50% | - |
| 24.11.2025 | 30,72 | 30,72 | 30,72 | 30,72 | 2,30% | - |
| 21.11.2025 | 30,03 | 30,03 | 30,03 | 30,03 | -1,38% | - |
| 20.11.2025 | 30,45 | 30,45 | 30,45 | 30,45 | -0,16% | - |
| 19.11.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -0,13% | - |
| 18.11.2025 | 30,54 | 30,54 | 30,54 | 30,54 | -6,81% | - |
| 17.11.2025 | 31,77 | 32,77 | 31,77 | 32,77 | 3,12% | 84,00 |
| 14.11.2025 | 31,78 | 31,78 | 31,78 | 31,78 | 0,09% | - |
| 13.11.2025 | 31,75 | 31,75 | 31,75 | 31,75 | 2,32% | - |
| 12.11.2025 | 31,03 | 31,03 | 31,03 | 31,03 | -0,74% | - |
| 11.11.2025 | 31,26 | 31,26 | 31,26 | 31,26 | -3,10% | - |
| 10.11.2025 | 32,26 | 32,26 | 32,26 | 32,26 | 3,17% | - |
| 07.11.2025 | 30,97 | 31,50 | 30,96 | 31,27 | 0,97% | - |
| 06.11.2025 | 31,43 | 31,83 | 30,97 | 30,97 | -1,56% | - |
| 05.11.2025 | 31,25 | 31,76 | 31,25 | 31,46 | 0,32% | - |
| 04.11.2025 | 31,57 | 31,61 | 31,36 | 31,36 | -0,16% | - |
| 03.11.2025 | 32,28 | 32,30 | 31,41 | 31,41 | -2,76% | - |
| 31.10.2025 | 32,62 | 32,62 | 32,30 | 32,30 | 0,28% | 5,00 |
| 30.10.2025 | 32,21 | 32,21 | 32,21 | 32,21 | -1,83% | - |
| 29.10.2025 | 32,83 | 32,83 | 32,81 | 32,81 | -1,44% | - |
| 28.10.2025 | 33,80 | 33,80 | 33,29 | 33,29 | -1,54% | - |
| 27.10.2025 | 33,92 | 33,92 | 33,81 | 33,81 | -1,34% | - |
| 24.10.2025 | 33,46 | 34,27 | 33,46 | 34,27 | 1,51% | - |
| 23.10.2025 | 33,88 | 33,98 | 33,63 | 33,76 | -0,12% | - |
| 22.10.2025 | 33,17 | 33,80 | 33,10 | 33,80 | 2,30% | - |
| 21.10.2025 | 32,56 | 33,04 | 32,56 | 33,04 | 0,89% | - |
| 20.10.2025 | 32,65 | 33,50 | 32,65 | 32,75 | 0,31% | 50,00 |
| 17.10.2025 | 32,58 | 32,96 | 31,97 | 32,65 | 0,52% | - |
| 16.10.2025 | 30,51 | 32,48 | 30,51 | 32,48 | 6,11% | - |
| 15.10.2025 | 30,21 | 30,81 | 30,21 | 30,61 | 1,39% | - |
| 14.10.2025 | 31,62 | 31,62 | 30,19 | 30,19 | -3,48% | - |
| 13.10.2025 | 31,01 | 31,59 | 30,99 | 31,28 | -1,73% | - |
| 10.10.2025 | 31,83 | 31,83 | 31,83 | 31,83 | -1,76% | - |
| 09.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,94% | - |
| 08.10.2025 | 33,04 | 33,04 | 33,04 | 33,04 | 1,51% | - |
| 07.10.2025 | 32,55 | 32,55 | 32,55 | 32,55 | -0,21% | - |
| 06.10.2025 | 32,62 | 32,62 | 32,62 | 32,62 | 1,12% | - |
| 03.10.2025 | 32,26 | 32,26 | 32,26 | 32,26 | 2,71% | - |
| 02.10.2025 | 31,41 | 31,41 | 31,41 | 31,41 | 2,85% | - |
| 01.10.2025 | 30,54 | 30,54 | 30,54 | 30,54 | 0,03% | - |
| 30.09.2025 | 30,53 | 30,53 | 30,53 | 30,53 | 1,06% | - |
| 29.09.2025 | 30,21 | 30,21 | 30,21 | 30,21 | 0,10% | - |
| 26.09.2025 | 30,18 | 30,18 | 30,18 | 30,18 | -1,63% | - |
| 25.09.2025 | 30,68 | 30,68 | 30,68 | 30,68 | -0,16% | - |
| 24.09.2025 | 30,73 | 30,73 | 30,73 | 30,73 | 1,49% | - |
| 23.09.2025 | 30,28 | 30,28 | 30,28 | 30,28 | -1,69% | - |
| 22.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,52% | - |
| 19.09.2025 | 30,96 | 30,96 | 30,96 | 30,96 | 5,45% | - |
| 18.09.2025 | 29,36 | 29,36 | 29,36 | 29,36 | 0,86% | - |
| 17.09.2025 | 29,11 | 29,11 | 29,11 | 29,11 | 1,11% | - |
| 16.09.2025 | 28,79 | 28,79 | 28,79 | 28,79 | 1,05% | - |
| 15.09.2025 | 28,49 | 28,49 | 28,49 | 28,49 | -1,04% | - |
| 12.09.2025 | 28,79 | 28,79 | 28,79 | 28,79 | 0,52% | - |
| 11.09.2025 | 28,64 | 28,64 | 28,64 | 28,64 | -0,93% | - |
| 10.09.2025 | 28,91 | 28,91 | 28,91 | 28,91 | 0,38% | - |
| 09.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,95% | - |
| 08.09.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 1,51% | - |
| 05.09.2025 | 27,83 | 27,83 | 27,83 | 27,83 | -1,03% | - |
| 04.09.2025 | 28,12 | 28,12 | 28,12 | 28,12 | -0,46% | - |
| 03.09.2025 | 28,25 | 28,25 | 28,25 | 28,25 | -1,12% | - |
| 02.09.2025 | 28,57 | 28,57 | 28,57 | 28,57 | -0,49% | - |
| 01.09.2025 | 28,71 | 28,71 | 28,71 | 28,71 | -0,66% | - |
| 29.08.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -4,08% | - |
| 28.08.2025 | 28,72 | 30,13 | 28,72 | 30,13 | -0,99% | 65,00 |
| 27.08.2025 | 29,34 | 30,43 | 29,34 | 30,43 | 2,84% | 30,00 |
| 26.08.2025 | 29,59 | 29,59 | 29,59 | 29,59 | -0,17% | - |
| 25.08.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 3,56% | - |
| 22.08.2025 | 28,62 | 28,62 | 28,62 | 28,62 | -2,49% | - |
| 21.08.2025 | 29,35 | 29,35 | 29,35 | 29,35 | 0,65% | - |
| 20.08.2025 | 29,16 | 29,16 | 29,16 | 29,16 | 2,21% | - |
| 19.08.2025 | 28,53 | 28,53 | 28,53 | 28,53 | -3,29% | - |
| 18.08.2025 | 29,30 | 29,50 | 29,30 | 29,50 | 3,91% | 170,00 |