33,750€
-0,79%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 34,29 | 34,45 | 33,49 | 33,72 | -0,88% | - |
| 08.07.2026 | 34,42 | 34,42 | 33,78 | 34,02 | -3,35% | - |
| 07.07.2026 | 34,90 | 35,90 | 34,90 | 35,20 | 0,51% | - |
| 06.07.2026 | 35,44 | 35,72 | 34,94 | 35,02 | -1,19% | - |
| 03.07.2026 | 35,20 | 35,46 | 34,88 | 35,44 | 1,08% | - |
| 02.07.2026 | 34,98 | 35,24 | 34,82 | 35,06 | 0,23% | - |
| 01.07.2026 | 35,18 | 35,20 | 34,10 | 34,98 | -0,68% | - |
| 30.06.2026 | 34,96 | 35,42 | 34,74 | 35,22 | 0,92% | - |
| 29.06.2026 | 35,42 | 35,50 | 34,58 | 34,90 | -0,96% | - |
| 26.06.2026 | 36,58 | 36,68 | 34,94 | 35,24 | -4,29% | - |
| 25.06.2026 | 36,96 | 37,46 | 36,70 | 36,82 | 0,11% | 30,00 |
| 24.06.2026 | 35,96 | 37,10 | 35,92 | 36,78 | 2,62% | 2.000,00 |
| 23.06.2026 | 35,86 | 36,10 | 35,44 | 35,84 | -0,83% | - |
| 22.06.2026 | 36,02 | 36,20 | 35,54 | 36,14 | 1,57% | - |
| 19.06.2026 | 36,02 | 36,02 | 35,58 | 35,58 | 0,62% | 100,00 |
| 18.06.2026 | 35,36 | 35,36 | 35,36 | 35,36 | 0,51% | - |
| 17.06.2026 | 35,18 | 35,18 | 35,18 | 35,18 | 1,03% | - |
| 16.06.2026 | 34,82 | 34,82 | 34,82 | 34,82 | -1,97% | - |
| 15.06.2026 | 35,52 | 35,52 | 35,52 | 35,52 | 1,31% | - |
| 12.06.2026 | 35,06 | 35,06 | 35,06 | 35,06 | 1,15% | - |
| 11.06.2026 | 34,66 | 34,66 | 34,66 | 34,66 | 1,17% | - |
| 10.06.2026 | 34,26 | 34,26 | 34,26 | 34,26 | 4,64% | - |
| 09.06.2026 | 32,74 | 32,74 | 32,74 | 32,74 | 0,31% | - |
| 08.06.2026 | 33,06 | 33,06 | 32,64 | 32,64 | -3,03% | 19,00 |
| 05.06.2026 | 33,66 | 33,66 | 33,66 | 33,66 | 0,00% | - |
| 04.06.2026 | 33,66 | 33,66 | 33,66 | 33,66 | -3,16% | - |
| 03.06.2026 | 34,76 | 34,76 | 34,76 | 34,76 | -4,30% | - |
| 02.06.2026 | 34,46 | 36,32 | 34,46 | 36,32 | 0,94% | 4,00 |
| 01.06.2026 | 34,90 | 35,98 | 34,90 | 35,98 | 3,09% | 400,00 |
| 29.05.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 1,87% | - |
| 28.05.2026 | 34,26 | 34,26 | 34,26 | 34,26 | -0,17% | - |
| 27.05.2026 | 34,32 | 34,32 | 34,32 | 34,32 | -2,39% | - |
| 26.05.2026 | 35,16 | 35,16 | 35,16 | 35,16 | 0,74% | - |
| 25.05.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 6,27% | - |
| 22.05.2026 | 32,84 | 32,84 | 32,84 | 32,84 | 1,80% | - |
| 21.05.2026 | 32,26 | 32,26 | 32,26 | 32,26 | 1,57% | - |
| 20.05.2026 | 31,76 | 31,76 | 31,76 | 31,76 | -0,06% | - |
| 19.05.2026 | 31,78 | 31,78 | 31,78 | 31,78 | 1,99% | - |
| 18.05.2026 | 31,16 | 31,16 | 31,16 | 31,16 | -1,02% | - |
| 15.05.2026 | 31,20 | 32,10 | 31,20 | 31,48 | -0,32% | - |
| 14.05.2026 | 32,32 | 32,74 | 31,54 | 31,58 | -2,29% | - |
| 13.05.2026 | 32,32 | 32,42 | 32,00 | 32,32 | 0,56% | - |
| 12.05.2026 | 32,26 | 32,28 | 31,96 | 32,14 | -0,99% | - |
| 11.05.2026 | 32,44 | 33,16 | 32,44 | 32,46 | -0,61% | - |
| 08.05.2026 | 32,06 | 32,68 | 32,04 | 32,66 | 1,94% | - |
| 07.05.2026 | 33,46 | 33,50 | 32,00 | 32,04 | -4,13% | - |
| 06.05.2026 | 33,18 | 33,80 | 33,08 | 33,42 | 2,01% | - |
| 05.05.2026 | 31,72 | 32,88 | 31,72 | 32,76 | 3,34% | - |
| 04.05.2026 | 32,54 | 32,60 | 31,58 | 31,70 | -4,52% | - |
| 30.04.2026 | 32,56 | 33,20 | 32,52 | 33,20 | 1,59% | - |
| 29.04.2026 | 33,18 | 33,30 | 32,60 | 32,68 | -1,15% | - |
| 28.04.2026 | 33,56 | 33,56 | 32,96 | 33,06 | -1,49% | - |
| 27.04.2026 | 33,86 | 33,86 | 33,36 | 33,56 | -1,24% | - |
| 24.04.2026 | 33,90 | 34,20 | 33,58 | 33,98 | 0,30% | - |
| 23.04.2026 | 33,80 | 34,80 | 33,66 | 33,88 | -0,47% | - |
| 22.04.2026 | 34,52 | 35,50 | 33,90 | 34,04 | -0,35% | - |
| 21.04.2026 | 35,00 | 35,00 | 34,16 | 34,16 | -2,18% | - |
| 20.04.2026 | 34,74 | 35,00 | 34,68 | 34,92 | -0,51% | - |
| 17.04.2026 | 34,22 | 35,10 | 34,14 | 35,10 | 2,63% | 5,00 |
| 16.04.2026 | 33,70 | 34,34 | 33,68 | 34,20 | 1,85% | - |
| 15.04.2026 | 33,64 | 33,96 | 33,48 | 33,58 | -0,59% | - |
| 14.04.2026 | 33,92 | 34,30 | 33,66 | 33,78 | -0,65% | - |
| 13.04.2026 | 33,48 | 34,02 | 33,46 | 34,00 | 0,18% | - |
| 10.04.2026 | 33,54 | 34,18 | 33,44 | 33,94 | 1,43% | - |
| 09.04.2026 | 33,50 | 33,78 | 33,22 | 33,46 | -2,79% | - |
| 08.04.2026 | 34,68 | 34,90 | 34,30 | 34,42 | 2,08% | - |
| 07.04.2026 | 32,66 | 33,72 | 32,60 | 33,72 | 2,93% | - |
| 02.04.2026 | 32,76 | 33,24 | 32,49 | 32,76 | -2,12% | 50,00 |
| 01.04.2026 | 32,89 | 33,59 | 32,33 | 33,47 | 1,92% | - |
| 31.03.2026 | 33,16 | 33,32 | 32,25 | 32,84 | -0,12% | - |
| 30.03.2026 | 32,74 | 33,22 | 32,38 | 32,88 | 0,67% | - |
| 27.03.2026 | 32,81 | 33,00 | 32,53 | 32,66 | -0,06% | - |
| 26.03.2026 | 32,49 | 33,06 | 32,38 | 32,68 | -0,03% | - |
| 25.03.2026 | 32,54 | 33,29 | 32,00 | 32,69 | 2,35% | 240,00 |
| 24.03.2026 | 31,32 | 31,99 | 30,92 | 31,94 | 1,27% | - |
| 23.03.2026 | 28,76 | 32,18 | 28,64 | 31,54 | 8,50% | - |
| 20.03.2026 | 29,36 | 29,82 | 28,94 | 29,07 | -0,95% | - |
| 19.03.2026 | 28,98 | 29,46 | 28,81 | 29,35 | -1,74% | - |
| 18.03.2026 | 30,87 | 30,87 | 29,87 | 29,87 | -2,26% | - |
| 17.03.2026 | 30,11 | 30,78 | 29,94 | 30,56 | 0,92% | - |
| 16.03.2026 | 31,37 | 31,45 | 30,20 | 30,28 | -3,90% | - |
| 13.03.2026 | 32,11 | 32,20 | 31,25 | 31,51 | -1,56% | 120,00 |
| 12.03.2026 | 31,57 | 32,13 | 31,56 | 32,01 | 1,11% | - |
| 11.03.2026 | 31,85 | 32,11 | 31,60 | 31,66 | -0,35% | - |
| 10.03.2026 | 31,98 | 32,42 | 31,75 | 31,77 | -0,94% | - |
| 09.03.2026 | 30,86 | 32,10 | 30,75 | 32,07 | 0,16% | 5,00 |
| 06.03.2026 | 32,64 | 32,64 | 31,95 | 32,02 | -2,08% | - |
| 05.03.2026 | 32,55 | 32,74 | 32,42 | 32,70 | -0,73% | - |
| 04.03.2026 | 32,76 | 34,05 | 32,64 | 32,94 | -0,21% | - |
| 03.03.2026 | 33,66 | 33,66 | 32,29 | 33,01 | -2,88% | - |
| 02.03.2026 | 35,00 | 35,00 | 33,12 | 33,99 | -4,15% | - |
| 27.02.2026 | 35,63 | 36,14 | 35,16 | 35,46 | -0,64% | - |
| 26.02.2026 | 35,72 | 36,60 | 35,52 | 35,69 | -0,56% | - |
| 25.02.2026 | 37,08 | 37,08 | 35,64 | 35,89 | -3,24% | - |
| 24.02.2026 | 34,22 | 37,78 | 34,17 | 37,09 | 8,51% | - |
| 23.02.2026 | 33,98 | 34,30 | 33,90 | 34,18 | 0,06% | - |
| 20.02.2026 | 34,30 | 34,43 | 33,82 | 34,16 | -0,41% | - |
| 19.02.2026 | 34,30 | 34,33 | 34,30 | 34,30 | 0,00% | - |
| 18.02.2026 | 34,31 | 34,35 | 34,30 | 34,30 | -0,03% | - |
| 17.02.2026 | 34,42 | 34,75 | 34,09 | 34,31 | -0,90% | - |