29,010€
1,97%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2025 | 28,45 | 28,45 | 28,45 | 28,45 | 1,61% | - |
| 13.08.2025 | 28,01 | 28,01 | 27,99 | 28,00 | -0,85% | - |
| 12.08.2025 | 28,24 | 28,24 | 28,24 | 28,24 | -3,68% | - |
| 08.08.2025 | 29,78 | 29,78 | 29,32 | 29,32 | 0,17% | - |
| 07.08.2025 | 29,28 | 29,28 | 29,27 | 29,27 | 0,03% | - |
| 06.08.2025 | 30,15 | 30,15 | 29,25 | 29,26 | -3,72% | - |
| 05.08.2025 | 29,90 | 30,63 | 29,90 | 30,39 | 2,25% | 500,00 |
| 04.08.2025 | 30,02 | 30,02 | 29,72 | 29,72 | -0,70% | - |
| 01.08.2025 | 30,02 | 30,36 | 29,93 | 29,93 | -0,23% | 33,00 |
| 31.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,17% | - |
| 30.07.2025 | 30,10 | 30,88 | 29,95 | 29,95 | -8,83% | 150,00 |
| 29.07.2025 | 33,01 | 33,01 | 32,85 | 32,85 | -0,76% | - |
| 28.07.2025 | 32,69 | 33,37 | 32,69 | 33,10 | 1,60% | - |
| 25.07.2025 | 32,64 | 32,64 | 32,58 | 32,58 | -2,02% | - |
| 24.07.2025 | 32,74 | 33,25 | 32,74 | 33,25 | 1,46% | - |
| 23.07.2025 | 32,28 | 33,20 | 32,28 | 32,77 | 0,74% | - |
| 22.07.2025 | 32,65 | 32,65 | 32,29 | 32,53 | -0,55% | - |
| 21.07.2025 | 32,83 | 32,99 | 32,71 | 32,71 | -0,30% | - |
| 18.07.2025 | 32,90 | 33,13 | 32,81 | 32,81 | -1,20% | - |
| 17.07.2025 | 32,74 | 33,21 | 32,74 | 33,21 | 1,40% | - |
| 16.07.2025 | 33,80 | 33,80 | 32,75 | 32,75 | -3,25% | - |
| 15.07.2025 | 34,11 | 34,11 | 33,85 | 33,85 | -0,65% | - |
| 14.07.2025 | 33,92 | 34,21 | 33,92 | 34,07 | -0,06% | - |
| 11.07.2025 | 35,40 | 35,40 | 34,09 | 34,09 | -2,07% | - |
| 10.07.2025 | 34,92 | 35,36 | 34,81 | 34,81 | -0,71% | - |
| 09.07.2025 | 34,78 | 35,06 | 34,67 | 35,06 | 0,54% | - |
| 08.07.2025 | 34,20 | 34,87 | 34,20 | 34,87 | 0,46% | - |
| 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% | - |