30,920€
-1,18%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 30,50 | 30,65 | 29,49 | 30,52 | -2,46% | - |
| 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% | - |
| 07.02.2025 | 36,70 | 36,91 | 36,70 | 36,91 | -0,91% | - |
| 06.02.2025 | 37,74 | 37,74 | 37,22 | 37,25 | 0,22% | - |
| 05.02.2025 | 37,92 | 37,94 | 37,17 | 37,17 | -4,37% | - |
| 04.02.2025 | 38,25 | 38,87 | 38,25 | 38,87 | 0,31% | - |
| 03.02.2025 | 39,06 | 39,24 | 38,51 | 38,75 | -2,54% | - |
| 31.01.2025 | 39,82 | 40,15 | 39,76 | 39,76 | -0,43% | - |
| 30.01.2025 | 39,66 | 40,14 | 39,65 | 39,93 | -0,27% | - |
| 29.01.2025 | 39,55 | 40,40 | 39,55 | 40,04 | 0,88% | - |
| 28.01.2025 | 38,93 | 39,94 | 38,93 | 39,69 | 3,71% | - |
| 24.01.2025 | 38,27 | 38,27 | 38,27 | 38,27 | 0,29% | - |
| 23.01.2025 | 38,21 | 38,87 | 38,16 | 38,16 | -1,98% | - |
| 22.01.2025 | 39,26 | 39,71 | 38,93 | 38,93 | -0,49% | - |
| 21.01.2025 | 39,02 | 39,12 | 38,92 | 39,12 | 0,59% | - |
| 20.01.2025 | 38,70 | 38,89 | 38,70 | 38,89 | -0,41% | - |
| 17.01.2025 | 38,08 | 39,05 | 38,02 | 39,05 | 4,24% | - |
| 16.01.2025 | 37,25 | 37,76 | 37,25 | 37,46 | -0,87% | - |
| 15.01.2025 | 37,00 | 37,79 | 37,00 | 37,79 | 3,70% | - |
| 14.01.2025 | 37,65 | 38,14 | 36,42 | 36,44 | -4,16% | - |
| 13.01.2025 | 37,87 | 38,20 | 37,81 | 38,02 | -0,18% | - |
| 10.01.2025 | 39,47 | 39,47 | 38,09 | 38,09 | -3,25% | - |
| 09.01.2025 | 39,09 | 39,41 | 39,03 | 39,37 | 1,03% | - |
| 08.01.2025 | 39,90 | 39,90 | 38,81 | 38,97 | -1,49% | - |
| 07.01.2025 | 39,27 | 39,66 | 39,27 | 39,56 | 0,89% | - |
| 06.01.2025 | 39,21 | 39,21 | 39,21 | 39,21 | -2,83% | - |
| 03.01.2025 | 40,35 | 40,35 | 40,35 | 40,35 | -1,03% | - |
| 02.01.2025 | 40,77 | 40,77 | 40,77 | 40,77 | 0,64% | - |
| 30.12.2024 | 40,66 | 40,66 | 40,51 | 40,51 | -0,98% | - |
| 27.12.2024 | 40,91 | 40,91 | 40,91 | 40,91 | 0,74% | - |
| 23.12.2024 | 40,25 | 40,61 | 40,16 | 40,61 | 0,94% | - |
| 21.12.2024 | 39,98 | 40,23 | 39,84 | 40,23 | 0,30% | - |
| 19.12.2024 | 39,63 | 40,32 | 39,62 | 40,11 | -0,67% | - |
| 18.12.2024 | 40,26 | 40,79 | 40,26 | 40,38 | -0,74% | - |
| 17.12.2024 | 39,92 | 40,68 | 39,92 | 40,68 | 0,00% | - |
| 13.12.2024 | 42,15 | 42,17 | 40,68 | 40,68 | -3,24% | - |
| 12.12.2024 | 42,05 | 42,53 | 42,04 | 42,04 | -0,73% | - |
| 11.12.2024 | 41,59 | 42,35 | 41,59 | 42,35 | 1,46% | - |
| 10.12.2024 | 41,02 | 41,96 | 41,02 | 41,74 | 0,87% | - |
| 09.12.2024 | 41,02 | 41,38 | 41,02 | 41,38 | 1,90% | - |
| 06.12.2024 | 40,24 | 40,74 | 40,24 | 40,61 | -0,34% | - |
| 05.12.2024 | 41,16 | 41,16 | 40,64 | 40,75 | -0,54% | - |
| 04.12.2024 | 40,38 | 40,97 | 40,38 | 40,97 | 0,74% | - |
| 03.12.2024 | 41,29 | 41,29 | 40,67 | 40,67 | -0,51% | - |
| 02.12.2024 | 41,26 | 41,35 | 40,88 | 40,88 | -0,75% | - |
| 29.11.2024 | 40,79 | 41,19 | 40,79 | 41,19 | 0,07% | - |
| 28.11.2024 | 41,22 | 41,22 | 41,16 | 41,16 | -1,51% | - |
| 27.11.2024 | 41,85 | 41,99 | 41,79 | 41,79 | -0,41% | - |
| 26.11.2024 | 42,79 | 42,79 | 41,96 | 41,96 | -2,51% | - |
| 25.11.2024 | 42,01 | 43,04 | 42,01 | 43,04 | 1,41% | - |
| 22.11.2024 | 41,64 | 42,48 | 41,64 | 42,44 | 2,64% | - |
| 21.11.2024 | 41,90 | 41,93 | 41,24 | 41,35 | -0,29% | - |
| 20.11.2024 | 41,50 | 42,00 | 41,47 | 41,47 | -0,50% | - |
| 19.11.2024 | 41,50 | 41,84 | 41,44 | 41,68 | 1,14% | - |
| 18.11.2024 | 41,39 | 41,71 | 41,21 | 41,21 | -1,48% | - |
| 15.11.2024 | 42,24 | 42,24 | 41,20 | 41,83 | -2,31% | - |
| 14.11.2024 | 42,40 | 42,82 | 42,40 | 42,82 | 0,80% | - |
| 13.11.2024 | 43,35 | 43,35 | 42,48 | 42,48 | -3,76% | - |
| 12.11.2024 | 45,29 | 45,29 | 43,85 | 44,14 | 3,40% | - |