40,575€
1,82%
Echtzeit-Aktienkurs Croda International PLC
Bid:
Ask:
Aktienkurse zur Croda International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 40,12 | 40,12 | 40,12 | 40,12 | 0,68% | - |
| 19.12.2024 | 39,85 | 39,85 | 39,85 | 39,85 | -1,80% | - |
| 18.12.2024 | 40,58 | 40,58 | 40,58 | 40,58 | 0,25% | - |
| 17.12.2024 | 40,48 | 40,48 | 40,48 | 40,48 | -3,09% | - |
| 16.12.2024 | 40,95 | 41,77 | 40,95 | 41,77 | -0,69% | 1,00 |
| 13.12.2024 | 42,06 | 42,06 | 42,06 | 42,06 | -0,85% | - |
| 12.12.2024 | 42,42 | 42,42 | 42,42 | 42,42 | 1,24% | - |
| 11.12.2024 | 41,90 | 41,90 | 41,90 | 41,90 | 1,50% | - |
| 10.12.2024 | 41,28 | 41,28 | 41,28 | 41,28 | 0,68% | - |
| 09.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,13% | - |
| 06.12.2024 | 40,54 | 40,54 | 40,54 | 40,54 | -1,00% | - |
| 05.12.2024 | 40,95 | 40,95 | 40,95 | 40,95 | 0,74% | - |
| 04.12.2024 | 40,65 | 40,65 | 40,65 | 40,65 | -1,17% | - |
| 03.12.2024 | 41,13 | 41,13 | 41,13 | 41,13 | -0,58% | - |
| 02.12.2024 | 41,37 | 41,37 | 41,37 | 41,37 | 0,71% | - |
| 29.11.2024 | 41,08 | 41,08 | 41,08 | 41,08 | -1,11% | - |
| 28.11.2024 | 41,54 | 41,54 | 41,54 | 41,54 | -0,76% | - |
| 27.11.2024 | 41,86 | 41,86 | 41,86 | 41,86 | -1,76% | - |
| 26.11.2024 | 42,61 | 42,61 | 42,61 | 42,61 | 0,54% | - |
| 25.11.2024 | 42,38 | 42,38 | 42,38 | 42,38 | 1,44% | - |
| 22.11.2024 | 41,78 | 41,78 | 41,78 | 41,78 | -0,64% | - |
| 21.11.2024 | 42,80 | 42,80 | 41,66 | 42,05 | 0,50% | - |
| 20.11.2024 | 41,84 | 41,84 | 41,84 | 41,84 | 1,01% | - |
| 19.11.2024 | 41,42 | 41,42 | 41,42 | 41,42 | -0,72% | - |
| 18.11.2024 | 41,72 | 41,72 | 41,72 | 41,72 | -1,84% | - |
| 15.11.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -0,54% | - |
| 14.11.2024 | 42,73 | 42,73 | 42,73 | 42,73 | -1,57% | - |
| 13.11.2024 | 43,41 | 43,41 | 43,41 | 43,41 | -4,19% | - |
| 12.11.2024 | 45,31 | 45,31 | 45,31 | 45,31 | 4,71% | - |
| 11.11.2024 | 43,27 | 43,27 | 43,27 | 43,27 | -0,57% | - |
| 08.11.2024 | 43,52 | 43,52 | 43,52 | 43,52 | -1,45% | - |
| 07.11.2024 | 44,16 | 44,16 | 44,16 | 44,16 | -0,54% | - |
| 06.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,52% | - |
| 05.11.2024 | 44,63 | 44,63 | 44,63 | 44,63 | -0,25% | - |
| 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% | - |