44,355€
-0,86%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 45,17 | 45,43 | 44,34 | 44,51 | -0,51% | - |
| 04.11.2024 | 44,74 | 44,74 | 44,74 | 44,74 | 2,45% | - |
| 01.11.2024 | 43,67 | 43,67 | 43,67 | 43,67 | -1,18% | - |
| 31.10.2024 | 44,19 | 44,19 | 44,19 | 44,19 | 2,03% | - |
| 30.10.2024 | 43,31 | 43,31 | 43,31 | 43,31 | -2,32% | - |
| 29.10.2024 | 44,34 | 44,34 | 44,34 | 44,34 | -0,85% | - |
| 28.10.2024 | 44,72 | 44,72 | 44,72 | 44,72 | 0,31% | - |
| 25.10.2024 | 44,58 | 44,58 | 44,58 | 44,58 | -0,54% | - |
| 24.10.2024 | 44,82 | 44,82 | 44,82 | 44,82 | -0,31% | - |
| 23.10.2024 | 44,96 | 44,96 | 44,96 | 44,96 | 1,38% | - |
| 22.10.2024 | 44,35 | 44,35 | 44,35 | 44,35 | -3,59% | - |
| 21.10.2024 | 46,04 | 46,04 | 46,00 | 46,00 | 3,28% | 220,00 |
| 18.10.2024 | 44,54 | 44,54 | 44,54 | 44,54 | -1,37% | - |
| 17.10.2024 | 45,16 | 45,16 | 45,16 | 45,16 | -0,46% | - |
| 16.10.2024 | 45,37 | 45,37 | 45,37 | 45,37 | -2,15% | - |
| 15.10.2024 | 47,79 | 47,79 | 45,50 | 46,37 | -3,10% | - |
| 14.10.2024 | 47,85 | 47,85 | 47,85 | 47,85 | -1,32% | - |
| 11.10.2024 | 48,49 | 48,49 | 48,49 | 48,49 | -2,36% | - |
| 10.10.2024 | 49,66 | 49,66 | 49,66 | 49,66 | 1,08% | - |
| 09.10.2024 | 49,13 | 49,13 | 49,13 | 49,13 | -1,21% | - |
| 08.10.2024 | 49,73 | 49,73 | 49,73 | 49,73 | -2,30% | - |
| 07.10.2024 | 50,90 | 50,90 | 50,90 | 50,90 | 4,60% | - |
| 04.10.2024 | 48,66 | 48,66 | 48,66 | 48,66 | -1,10% | - |
| 03.10.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -1,32% | - |
| 02.10.2024 | 49,86 | 49,86 | 49,86 | 49,86 | -0,84% | - |
| 01.10.2024 | 50,28 | 50,28 | 50,28 | 50,28 | -3,27% | - |
| 30.09.2024 | 51,24 | 51,98 | 51,24 | 51,98 | -1,22% | 162,00 |
| 27.09.2024 | 49,80 | 52,62 | 49,80 | 52,62 | 7,89% | 300,00 |
| 26.09.2024 | 48,77 | 48,77 | 48,77 | 48,77 | 3,15% | - |
| 25.09.2024 | 47,28 | 47,28 | 47,28 | 47,28 | -0,32% | - |
| 24.09.2024 | 47,43 | 47,43 | 47,43 | 47,43 | 2,44% | - |
| 23.09.2024 | 46,30 | 46,30 | 46,30 | 46,30 | -2,67% | - |
| 20.09.2024 | 47,57 | 47,57 | 47,57 | 47,57 | 0,44% | - |
| 19.09.2024 | 47,36 | 47,36 | 47,36 | 47,36 | -0,65% | - |
| 18.09.2024 | 47,67 | 47,67 | 47,67 | 47,67 | 2,10% | - |
| 17.09.2024 | 46,69 | 46,69 | 46,69 | 46,69 | -0,38% | - |
| 16.09.2024 | 46,87 | 46,87 | 46,87 | 46,87 | 1,47% | - |
| 13.09.2024 | 46,19 | 46,19 | 46,19 | 46,19 | 0,02% | - |
| 12.09.2024 | 46,18 | 46,18 | 46,18 | 46,18 | 1,58% | - |
| 11.09.2024 | 45,46 | 45,46 | 45,46 | 45,46 | -2,36% | - |
| 10.09.2024 | 46,56 | 46,56 | 46,56 | 46,56 | 3,33% | - |
| 09.09.2024 | 45,06 | 45,06 | 45,06 | 45,06 | -0,95% | - |
| 06.09.2024 | 45,49 | 45,49 | 45,49 | 45,49 | -1,24% | - |
| 05.09.2024 | 46,06 | 46,06 | 46,06 | 46,06 | -1,03% | - |
| 04.09.2024 | 46,54 | 46,54 | 46,54 | 46,54 | -2,04% | - |
| 03.09.2024 | 47,51 | 47,51 | 47,51 | 47,51 | -1,64% | - |
| 02.09.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 0,23% | - |
| 30.08.2024 | 48,19 | 48,19 | 48,19 | 48,19 | 0,42% | - |
| 29.08.2024 | 47,99 | 47,99 | 47,99 | 47,99 | 0,40% | - |
| 28.08.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 1,36% | - |
| 27.08.2024 | 47,16 | 47,16 | 47,16 | 47,16 | 0,06% | - |
| 26.08.2024 | 47,13 | 47,13 | 47,13 | 47,13 | 2,35% | - |
| 23.08.2024 | 46,05 | 46,05 | 46,05 | 46,05 | 0,61% | - |
| 22.08.2024 | 45,77 | 45,77 | 45,77 | 45,77 | 2,69% | - |
| 21.08.2024 | 44,57 | 44,57 | 44,57 | 44,57 | -1,48% | - |
| 20.08.2024 | 45,24 | 45,24 | 45,24 | 45,24 | 0,09% | - |
| 19.08.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,53% | - |
| 16.08.2024 | 44,96 | 44,96 | 44,96 | 44,96 | 2,46% | - |
| 15.08.2024 | 43,88 | 43,88 | 43,88 | 43,88 | -0,97% | - |
| 14.08.2024 | 44,31 | 44,31 | 44,31 | 44,31 | 0,07% | - |
| 13.08.2024 | 44,28 | 44,28 | 44,28 | 44,28 | -0,38% | - |
| 12.08.2024 | 44,45 | 44,45 | 44,45 | 44,45 | 0,54% | - |
| 09.08.2024 | 44,21 | 44,21 | 44,21 | 44,21 | -0,83% | - |
| 08.08.2024 | 44,58 | 44,58 | 44,58 | 44,58 | 0,07% | - |
| 07.08.2024 | 44,55 | 44,55 | 44,55 | 44,55 | -0,80% | - |
| 06.08.2024 | 44,91 | 44,91 | 44,91 | 44,91 | 1,26% | - |
| 05.08.2024 | 44,35 | 44,35 | 44,35 | 44,35 | -3,94% | - |
| 02.08.2024 | 46,17 | 46,17 | 46,17 | 46,17 | -2,66% | - |
| 01.08.2024 | 47,43 | 47,43 | 47,43 | 47,43 | 0,59% | - |
| 31.07.2024 | 47,15 | 47,15 | 47,15 | 47,15 | -2,46% | - |
| 30.07.2024 | 48,34 | 48,34 | 48,34 | 48,34 | 1,00% | - |
| 29.07.2024 | 47,86 | 47,86 | 47,86 | 47,86 | 0,82% | - |
| 26.07.2024 | 47,47 | 47,47 | 47,47 | 47,47 | -0,25% | - |
| 25.07.2024 | 47,59 | 47,59 | 47,59 | 47,59 | 0,34% | - |
| 24.07.2024 | 47,43 | 47,43 | 47,43 | 47,43 | -1,08% | - |
| 23.07.2024 | 47,95 | 47,95 | 47,95 | 47,95 | 1,87% | - |
| 22.07.2024 | 47,07 | 47,07 | 47,07 | 47,07 | -2,22% | - |
| 19.07.2024 | 48,14 | 48,14 | 48,14 | 48,14 | 1,03% | - |
| 18.07.2024 | 47,65 | 47,65 | 47,65 | 47,65 | 1,62% | - |
| 17.07.2024 | 46,89 | 46,89 | 46,89 | 46,89 | 1,03% | - |
| 16.07.2024 | 46,41 | 46,41 | 46,41 | 46,41 | -2,97% | 100,00 |
| 15.07.2024 | 47,83 | 47,83 | 47,83 | 47,83 | 1,66% | - |
| 12.07.2024 | 47,05 | 47,05 | 47,05 | 47,05 | 0,60% | 25,00 |
| 11.07.2024 | 46,77 | 46,77 | 46,77 | 46,77 | 0,82% | - |
| 10.07.2024 | 46,39 | 46,39 | 46,39 | 46,39 | -1,26% | - |
| 09.07.2024 | 46,98 | 46,98 | 46,98 | 46,98 | -0,99% | - |
| 08.07.2024 | 47,45 | 47,45 | 47,45 | 47,45 | -3,26% | - |
| 05.07.2024 | 47,40 | 49,05 | 47,40 | 49,05 | 2,34% | 100,00 |
| 04.07.2024 | 47,93 | 47,93 | 47,93 | 47,93 | 4,40% | - |
| 03.07.2024 | 45,91 | 45,91 | 45,91 | 45,91 | 1,19% | - |
| 02.07.2024 | 45,37 | 45,37 | 45,37 | 45,37 | -1,90% | - |
| 01.07.2024 | 46,25 | 46,25 | 46,25 | 46,25 | -1,99% | - |
| 28.06.2024 | 47,19 | 47,19 | 47,19 | 47,19 | -1,09% | - |
| 27.06.2024 | 47,28 | 47,71 | 47,28 | 47,71 | -0,81% | 25,00 |
| 26.06.2024 | 47,29 | 48,10 | 47,29 | 48,10 | -0,31% | 1,00 |
| 25.06.2024 | 48,25 | 48,25 | 48,25 | 48,25 | 1,94% | - |
| 24.06.2024 | 47,33 | 47,33 | 47,33 | 47,33 | -1,33% | - |
| 21.06.2024 | 47,97 | 47,97 | 47,97 | 47,97 | -0,04% | - |
| 20.06.2024 | 47,99 | 47,99 | 47,99 | 47,99 | -1,11% | - |
| 19.06.2024 | 48,53 | 48,53 | 48,53 | 48,53 | -0,78% | - |