31,900€
3,00%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 30,97 | 31,50 | 30,96 | 31,27 | 0,97% | - |
| 06.11.2025 | 31,43 | 31,83 | 30,97 | 30,97 | -1,56% | - |
| 05.11.2025 | 31,25 | 31,76 | 31,25 | 31,46 | 0,32% | - |
| 04.11.2025 | 31,57 | 31,61 | 31,36 | 31,36 | -0,16% | - |
| 03.11.2025 | 32,28 | 32,30 | 31,41 | 31,41 | -2,76% | - |
| 31.10.2025 | 32,62 | 32,62 | 32,30 | 32,30 | 0,28% | 5,00 |
| 30.10.2025 | 32,21 | 32,21 | 32,21 | 32,21 | -1,83% | - |
| 29.10.2025 | 32,83 | 32,83 | 32,81 | 32,81 | -1,44% | - |
| 28.10.2025 | 33,80 | 33,80 | 33,29 | 33,29 | -1,54% | - |
| 27.10.2025 | 33,92 | 33,92 | 33,81 | 33,81 | -1,34% | - |
| 24.10.2025 | 33,46 | 34,27 | 33,46 | 34,27 | 1,51% | - |
| 23.10.2025 | 33,88 | 33,98 | 33,63 | 33,76 | -0,12% | - |
| 22.10.2025 | 33,17 | 33,80 | 33,10 | 33,80 | 2,30% | - |
| 21.10.2025 | 32,56 | 33,04 | 32,56 | 33,04 | 0,89% | - |
| 20.10.2025 | 32,65 | 33,50 | 32,65 | 32,75 | 0,31% | 50,00 |
| 17.10.2025 | 32,58 | 32,96 | 31,97 | 32,65 | 0,52% | - |
| 16.10.2025 | 30,51 | 32,48 | 30,51 | 32,48 | 6,11% | - |
| 15.10.2025 | 30,21 | 30,81 | 30,21 | 30,61 | 1,39% | - |
| 14.10.2025 | 31,62 | 31,62 | 30,19 | 30,19 | -3,48% | - |
| 13.10.2025 | 31,01 | 31,59 | 30,99 | 31,28 | -1,73% | - |
| 10.10.2025 | 31,83 | 31,83 | 31,83 | 31,83 | -1,76% | - |
| 09.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,94% | - |
| 08.10.2025 | 33,04 | 33,04 | 33,04 | 33,04 | 1,51% | - |
| 07.10.2025 | 32,55 | 32,55 | 32,55 | 32,55 | -0,21% | - |
| 06.10.2025 | 32,62 | 32,62 | 32,62 | 32,62 | 1,12% | - |
| 03.10.2025 | 32,26 | 32,26 | 32,26 | 32,26 | 2,71% | - |
| 02.10.2025 | 31,41 | 31,41 | 31,41 | 31,41 | 2,85% | - |
| 01.10.2025 | 30,54 | 30,54 | 30,54 | 30,54 | 0,03% | - |
| 30.09.2025 | 30,53 | 30,53 | 30,53 | 30,53 | 1,06% | - |
| 29.09.2025 | 30,21 | 30,21 | 30,21 | 30,21 | 0,10% | - |
| 26.09.2025 | 30,18 | 30,18 | 30,18 | 30,18 | -1,63% | - |
| 25.09.2025 | 30,68 | 30,68 | 30,68 | 30,68 | -0,16% | - |
| 24.09.2025 | 30,73 | 30,73 | 30,73 | 30,73 | 1,49% | - |
| 23.09.2025 | 30,28 | 30,28 | 30,28 | 30,28 | -1,69% | - |
| 22.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,52% | - |
| 19.09.2025 | 30,96 | 30,96 | 30,96 | 30,96 | 5,45% | - |
| 18.09.2025 | 29,36 | 29,36 | 29,36 | 29,36 | 0,86% | - |
| 17.09.2025 | 29,11 | 29,11 | 29,11 | 29,11 | 1,11% | - |
| 16.09.2025 | 28,79 | 28,79 | 28,79 | 28,79 | 1,05% | - |
| 15.09.2025 | 28,49 | 28,49 | 28,49 | 28,49 | -1,04% | - |
| 12.09.2025 | 28,79 | 28,79 | 28,79 | 28,79 | 0,52% | - |
| 11.09.2025 | 28,64 | 28,64 | 28,64 | 28,64 | -0,93% | - |
| 10.09.2025 | 28,91 | 28,91 | 28,91 | 28,91 | 0,38% | - |
| 09.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,95% | - |
| 08.09.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 1,51% | - |
| 05.09.2025 | 27,83 | 27,83 | 27,83 | 27,83 | -1,03% | - |
| 04.09.2025 | 28,12 | 28,12 | 28,12 | 28,12 | -0,46% | - |
| 03.09.2025 | 28,25 | 28,25 | 28,25 | 28,25 | -1,12% | - |
| 02.09.2025 | 28,57 | 28,57 | 28,57 | 28,57 | -0,49% | - |
| 01.09.2025 | 28,71 | 28,71 | 28,71 | 28,71 | -0,66% | - |
| 29.08.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -4,08% | - |
| 28.08.2025 | 28,72 | 30,13 | 28,72 | 30,13 | -0,99% | 65,00 |
| 27.08.2025 | 29,34 | 30,43 | 29,34 | 30,43 | 2,84% | 30,00 |
| 26.08.2025 | 29,59 | 29,59 | 29,59 | 29,59 | -0,17% | - |
| 25.08.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 3,56% | - |
| 22.08.2025 | 28,62 | 28,62 | 28,62 | 28,62 | -2,49% | - |
| 21.08.2025 | 29,35 | 29,35 | 29,35 | 29,35 | 0,65% | - |
| 20.08.2025 | 29,16 | 29,16 | 29,16 | 29,16 | 2,21% | - |
| 19.08.2025 | 28,53 | 28,53 | 28,53 | 28,53 | -3,29% | - |
| 18.08.2025 | 29,30 | 29,50 | 29,30 | 29,50 | 3,91% | 170,00 |
| 15.08.2025 | 28,39 | 28,39 | 28,39 | 28,39 | -0,53% | - |
| 14.08.2025 | 28,54 | 28,54 | 28,54 | 28,54 | 1,60% | - |
| 13.08.2025 | 28,09 | 28,09 | 28,09 | 28,09 | -0,78% | - |
| 12.08.2025 | 28,31 | 28,31 | 28,31 | 28,31 | -3,67% | - |
| 11.08.2025 | 29,39 | 29,39 | 29,39 | 29,39 | -0,61% | - |
| 08.08.2025 | 29,57 | 29,57 | 29,57 | 29,57 | 0,58% | - |
| 07.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,33% | - |
| 06.08.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -2,75% | - |
| 05.08.2025 | 29,51 | 30,95 | 29,51 | 30,95 | 2,79% | 30,00 |
| 04.08.2025 | 30,11 | 30,11 | 30,11 | 30,11 | 0,74% | - |
| 01.08.2025 | 29,89 | 29,89 | 29,89 | 29,89 | 1,67% | - |
| 31.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -4,30% | - |
| 30.07.2025 | 30,72 | 30,72 | 30,72 | 30,72 | -2,04% | - |
| 29.07.2025 | 32,88 | 32,88 | 31,16 | 31,36 | -4,56% | 200,00 |
| 28.07.2025 | 32,86 | 32,86 | 32,86 | 32,86 | 0,18% | - |
| 25.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,43% | - |
| 24.07.2025 | 32,94 | 32,94 | 32,94 | 32,94 | 1,73% | - |
| 23.07.2025 | 32,38 | 32,38 | 32,38 | 32,38 | -0,49% | - |
| 22.07.2025 | 32,54 | 32,54 | 32,54 | 32,54 | -0,34% | - |
| 21.07.2025 | 32,65 | 32,65 | 32,65 | 32,65 | -1,06% | - |
| 18.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,33% | - |
| 17.07.2025 | 32,89 | 32,89 | 32,89 | 32,89 | -2,03% | - |
| 16.07.2025 | 33,57 | 33,57 | 33,57 | 33,57 | -0,62% | - |
| 15.07.2025 | 33,78 | 33,78 | 33,78 | 33,78 | -0,12% | - |
| 14.07.2025 | 33,82 | 33,82 | 33,82 | 33,82 | -3,89% | - |
| 11.07.2025 | 35,19 | 35,19 | 35,19 | 35,19 | 1,53% | - |
| 10.07.2025 | 34,66 | 34,66 | 34,66 | 34,66 | -2,99% | - |
| 09.07.2025 | 34,56 | 35,73 | 34,56 | 35,73 | 4,96% | 282,00 |
| 08.07.2025 | 34,04 | 34,04 | 34,04 | 34,04 | -1,56% | - |
| 07.07.2025 | 34,58 | 34,58 | 34,58 | 34,58 | -1,87% | - |
| 04.07.2025 | 35,24 | 35,24 | 35,24 | 35,24 | 2,89% | - |
| 03.07.2025 | 34,25 | 34,25 | 34,25 | 34,25 | 0,15% | - |
| 02.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,44% | - |
| 01.07.2025 | 34,05 | 34,05 | 34,05 | 34,05 | -2,91% | - |
| 30.06.2025 | 35,07 | 35,07 | 35,07 | 35,07 | 1,04% | - |
| 27.06.2025 | 34,71 | 34,71 | 34,71 | 34,71 | -0,29% | - |
| 26.06.2025 | 34,81 | 34,81 | 34,81 | 34,81 | -2,38% | - |
| 25.06.2025 | 35,66 | 35,66 | 35,66 | 35,66 | 2,53% | - |
| 24.06.2025 | 34,78 | 34,78 | 34,78 | 34,78 | 0,69% | - |
| 23.06.2025 | 34,54 | 34,54 | 34,54 | 34,54 | -0,97% | - |