34,800€
-2,83%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 35,29 | 35,29 | 34,71 | 34,71 | -2,34% | - |
| 03.07.2025 | 34,52 | 35,54 | 34,52 | 35,54 | 3,40% | - |
| 02.07.2025 | 34,11 | 34,41 | 34,11 | 34,37 | 2,29% | - |
| 01.07.2025 | 33,88 | 34,31 | 33,60 | 33,60 | -2,13% | - |
| 30.06.2025 | 34,86 | 34,86 | 34,33 | 34,33 | -1,29% | - |
| 27.06.2025 | 34,56 | 35,25 | 34,56 | 34,78 | 0,78% | - |
| 26.06.2025 | 34,55 | 34,94 | 34,51 | 34,51 | -0,09% | - |
| 25.06.2025 | 35,94 | 35,94 | 34,54 | 34,54 | -2,68% | - |
| 24.06.2025 | 34,42 | 35,79 | 34,42 | 35,49 | 3,59% | - |
| 23.06.2025 | 34,05 | 34,61 | 34,01 | 34,26 | -1,58% | - |
| 20.06.2025 | 34,76 | 34,81 | 34,76 | 34,81 | 0,40% | - |
| 19.06.2025 | 35,44 | 35,48 | 34,67 | 34,67 | -2,75% | - |
| 18.06.2025 | 36,14 | 36,14 | 35,65 | 35,65 | -0,75% | - |
| 17.06.2025 | 35,92 | 35,92 | 35,92 | 35,92 | 1,18% | - |
| 16.06.2025 | 35,70 | 35,99 | 35,50 | 35,50 | -1,09% | 50,00 |
| 13.06.2025 | 35,92 | 36,11 | 35,82 | 35,89 | -1,67% | - |
| 12.06.2025 | 36,82 | 36,82 | 36,50 | 36,50 | -1,51% | - |
| 11.06.2025 | 36,81 | 37,36 | 36,81 | 37,06 | 0,54% | - |
| 10.06.2025 | 36,57 | 36,94 | 36,56 | 36,86 | 1,49% | - |
| 09.06.2025 | 35,89 | 36,32 | 35,88 | 36,32 | 1,54% | - |
| 06.06.2025 | 35,45 | 35,82 | 35,45 | 35,77 | 1,25% | - |
| 05.06.2025 | 35,61 | 35,78 | 35,33 | 35,33 | -1,51% | - |
| 04.06.2025 | 35,43 | 35,87 | 35,42 | 35,87 | 0,93% | - |
| 03.06.2025 | 36,07 | 36,07 | 35,46 | 35,54 | -0,59% | - |
| 02.06.2025 | 36,10 | 36,10 | 35,46 | 35,75 | -2,46% | - |
| 30.05.2025 | 36,49 | 36,68 | 36,42 | 36,65 | -0,65% | - |
| 29.05.2025 | 36,55 | 36,89 | 36,55 | 36,89 | 0,41% | - |
| 28.05.2025 | 36,54 | 36,74 | 36,52 | 36,74 | 0,16% | - |
| 27.05.2025 | 36,47 | 36,73 | 36,47 | 36,68 | 0,38% | - |
| 26.05.2025 | 36,09 | 36,57 | 36,09 | 36,54 | 1,36% | - |
| 23.05.2025 | 36,61 | 36,68 | 35,79 | 36,05 | -1,82% | - |
| 22.05.2025 | 36,41 | 36,72 | 36,41 | 36,72 | 0,58% | - |
| 21.05.2025 | 37,05 | 37,05 | 35,97 | 36,51 | -1,56% | - |
| 20.05.2025 | 36,65 | 37,21 | 36,48 | 37,09 | 1,84% | - |
| 19.05.2025 | 36,52 | 36,83 | 36,42 | 36,42 | -1,25% | - |
| 16.05.2025 | 36,88 | 36,88 | 36,88 | 36,88 | 0,27% | - |
| 15.05.2025 | 36,68 | 36,95 | 36,63 | 36,78 | -0,03% | - |
| 14.05.2025 | 36,97 | 37,11 | 36,58 | 36,79 | -1,21% | - |
| 13.05.2025 | 37,58 | 37,81 | 37,24 | 37,24 | -1,77% | - |
| 12.05.2025 | 36,38 | 38,01 | 36,38 | 37,91 | 2,71% | - |
| 09.05.2025 | 36,56 | 36,91 | 36,56 | 36,91 | 0,90% | - |
| 08.05.2025 | 35,74 | 36,58 | 35,67 | 36,58 | 2,55% | - |
| 07.05.2025 | 35,22 | 35,96 | 35,22 | 35,67 | -0,25% | - |
| 06.05.2025 | 35,02 | 35,79 | 35,02 | 35,76 | 1,91% | - |
| 05.05.2025 | 35,13 | 35,13 | 35,08 | 35,09 | -1,93% | - |
| 02.05.2025 | 34,90 | 35,78 | 34,90 | 35,78 | 3,17% | - |
| 30.04.2025 | 34,92 | 35,37 | 34,25 | 34,68 | -1,17% | - |
| 29.04.2025 | 34,90 | 35,17 | 34,84 | 35,09 | 0,60% | - |
| 28.04.2025 | 34,84 | 35,38 | 34,84 | 34,88 | 0,09% | - |
| 25.04.2025 | 34,85 | 34,85 | 34,85 | 34,85 | 2,44% | - |
| 24.04.2025 | 34,02 | 34,02 | 34,02 | 34,02 | 0,12% | - |
| 23.04.2025 | 33,98 | 33,98 | 33,98 | 33,98 | 7,43% | - |
| 22.04.2025 | 31,13 | 31,63 | 31,13 | 31,63 | 1,44% | - |
| 17.04.2025 | 30,69 | 31,18 | 30,69 | 31,18 | 1,63% | - |
| 16.04.2025 | 30,56 | 31,05 | 30,56 | 30,68 | -0,49% | - |
| 15.04.2025 | 30,87 | 31,20 | 30,83 | 30,83 | 0,78% | - |
| 14.04.2025 | 30,51 | 30,75 | 30,51 | 30,59 | 1,02% | - |
| 11.04.2025 | 30,09 | 30,28 | 29,43 | 30,28 | -3,23% | - |
| 10.04.2025 | 32,15 | 32,20 | 31,19 | 31,29 | 1,99% | - |
| 09.04.2025 | 30,23 | 30,86 | 30,09 | 30,68 | -4,10% | - |
| 08.04.2025 | 30,95 | 31,99 | 30,95 | 31,99 | 4,44% | 150,00 |
| 07.04.2025 | 31,55 | 31,83 | 30,13 | 30,63 | -5,32% | - |
| 04.04.2025 | 33,18 | 33,45 | 32,29 | 32,35 | -2,50% | - |
| 03.04.2025 | 33,71 | 34,28 | 33,18 | 33,18 | -2,12% | 15,00 |
| 02.04.2025 | 34,43 | 34,72 | 33,90 | 33,90 | -2,92% | - |
| 01.04.2025 | 35,00 | 35,18 | 34,78 | 34,92 | -1,63% | - |
| 31.03.2025 | 35,01 | 35,50 | 34,43 | 35,50 | 0,54% | 150,00 |
| 28.03.2025 | 34,53 | 35,73 | 34,53 | 35,31 | 2,23% | - |
| 27.03.2025 | 34,70 | 35,01 | 34,54 | 34,54 | -0,63% | - |
| 26.03.2025 | 34,37 | 34,76 | 33,82 | 34,76 | 0,67% | - |
| 24.03.2025 | 34,08 | 34,66 | 34,08 | 34,53 | 0,76% | 1.230,00 |
| 21.03.2025 | 36,28 | 36,28 | 34,27 | 34,27 | -5,17% | - |
| 20.03.2025 | 35,52 | 36,14 | 35,52 | 36,14 | 0,19% | - |
| 19.03.2025 | 36,67 | 36,67 | 35,96 | 36,07 | -1,66% | - |
| 18.03.2025 | 36,72 | 36,88 | 36,68 | 36,68 | -0,76% | - |
| 17.03.2025 | 36,73 | 36,99 | 36,54 | 36,96 | 0,63% | - |
| 15.03.2025 | 36,44 | 37,49 | 36,44 | 36,73 | 0,49% | 35,00 |
| 13.03.2025 | 37,44 | 37,44 | 36,55 | 36,55 | -0,92% | - |
| 12.03.2025 | 37,56 | 37,56 | 36,29 | 36,89 | 1,57% | - |
| 11.03.2025 | 36,36 | 36,36 | 36,32 | 36,32 | -4,17% | - |
| 10.03.2025 | 38,16 | 39,20 | 37,86 | 37,90 | -1,07% | - |
| 07.03.2025 | 38,68 | 39,07 | 38,31 | 38,31 | -2,02% | - |
| 06.03.2025 | 38,82 | 39,37 | 38,82 | 39,10 | 0,31% | - |
| 05.03.2025 | 38,60 | 39,51 | 38,60 | 38,98 | 0,67% | - |
| 04.03.2025 | 38,97 | 39,65 | 38,72 | 38,72 | -1,68% | 1.230,00 |
| 03.03.2025 | 40,23 | 40,23 | 39,23 | 39,38 | -0,88% | - |
| 28.02.2025 | 38,34 | 39,78 | 38,34 | 39,73 | 1,35% | - |
| 27.02.2025 | 39,72 | 39,72 | 39,05 | 39,20 | -0,94% | - |
| 26.02.2025 | 38,13 | 39,57 | 38,13 | 39,57 | 2,86% | - |
| 24.02.2025 | 38,13 | 38,64 | 38,09 | 38,47 | 0,16% | - |
| 21.02.2025 | 37,57 | 38,45 | 37,57 | 38,41 | 1,43% | - |
| 20.02.2025 | 38,38 | 38,41 | 37,71 | 37,87 | -0,13% | - |
| 19.02.2025 | 38,33 | 38,35 | 37,92 | 37,92 | -2,07% | - |
| 18.02.2025 | 38,52 | 38,78 | 38,06 | 38,72 | 1,10% | - |
| 17.02.2025 | 38,52 | 38,52 | 38,30 | 38,30 | -1,16% | 93,00 |
| 14.02.2025 | 38,47 | 38,76 | 38,30 | 38,75 | 1,49% | - |
| 13.02.2025 | 37,06 | 38,34 | 37,06 | 38,18 | 2,50% | - |
| 12.02.2025 | 36,20 | 37,43 | 36,20 | 37,25 | 2,84% | - |
| 11.02.2025 | 36,49 | 36,51 | 36,22 | 36,22 | -1,55% | - |
| 10.02.2025 | 36,62 | 36,94 | 36,59 | 36,79 | -0,33% | - |