Croda International Plc CRDA
LSE · Vereinigtes Königreich · Prozessindustrie
GBp 3.280,00-53,00 (-1,59 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3.276,00 | -1,71 % | GBp 3.321,00 | GBp 3.335,00 | GBp 3.271,00 | 157,12K |
| 2026-09-30 | GBp 3.333,00 | +1,74 % | GBp 3.291,00 | GBp 3.345,00 | GBp 3.289,00 | 1,26M |
| 2026-09-29 | GBp 3.276,00 | +0,65 % | GBp 3.263,00 | GBp 3.303,00 | GBp 3.243,00 | 471,20K |
| 2026-09-28 | GBp 3.255,00 | +0,59 % | GBp 3.194,00 | GBp 3.284,00 | GBp 3.194,00 | 204,92K |
| 2026-09-25 | GBp 3.236,00 | +0,28 % | GBp 3.249,00 | GBp 3.265,00 | GBp 3.204,00 | 278,20K |
| 2026-09-24 | GBp 3.227,00 | -0,74 % | GBp 3.246,00 | GBp 3.280,00 | GBp 3.221,00 | 226,53K |
| 2026-09-23 | GBp 3.251,00 | -1,25 % | GBp 3.305,00 | GBp 3.314,00 | GBp 3.241,00 | 372,02K |
| 2026-09-22 | GBp 3.292,00 | +2,59 % | GBp 3.218,00 | GBp 3.296,00 | GBp 3.180,00 | 533,17K |
| 2026-09-21 | GBp 3.209,00 | +1,45 % | GBp 3.184,00 | GBp 3.235,00 | GBp 3.152,00 | 245,68K |
| 2026-09-18 | GBp 3.163,00 | -1,40 % | GBp 3.191,00 | GBp 3.194,00 | GBp 3.143,00 | 955,87K |
| 2026-09-17 | GBp 3.208,00 | +1,84 % | GBp 3.158,00 | GBp 3.216,00 | GBp 3.139,00 | 349,33K |
| 2026-09-16 | GBp 3.150,00 | -0,16 % | GBp 3.164,00 | GBp 3.173,00 | GBp 3.132,00 | 388,34K |
| 2026-09-15 | GBp 3.155,00 | +0,22 % | GBp 3.158,00 | GBp 3.187,00 | GBp 3.117,00 | 524,38K |
| 2026-09-14 | GBp 3.148,00 | -0,91 % | GBp 3.144,00 | GBp 3.208,00 | GBp 3.133,00 | 357,26K |
| 2026-09-11 | GBp 3.177,00 | -0,84 % | GBp 3.205,00 | GBp 3.224,00 | GBp 3.177,00 | 443,58K |
| 2026-09-10 | GBp 3.204,00 | -1,90 % | GBp 3.233,00 | GBp 3.263,16 | GBp 3.195,00 | 322,88K |
| 2026-09-09 | GBp 3.266,00 | -1,83 % | GBp 3.322,00 | GBp 3.347,00 | GBp 3.254,00 | 409,21K |
| 2026-09-08 | GBp 3.327,00 | +1,96 % | GBp 3.263,00 | GBp 3.339,00 | GBp 3.253,00 | 418,81K |
| 2026-09-07 | GBp 3.263,00 | -1,00 % | GBp 3.285,00 | GBp 3.295,00 | GBp 3.254,00 | 374,36K |
| 2026-09-04 | GBp 3.296,00 | -1,08 % | GBp 3.317,00 | GBp 3.321,59 | GBp 3.252,00 | 435,71K |
| 2026-09-03 | GBp 3.332,00 | -0,60 % | GBp 3.353,00 | GBp 3.363,00 | GBp 3.307,00 | 508,17K |
| 2026-09-02 | GBp 3.352,00 | -0,24 % | GBp 3.338,00 | GBp 3.382,00 | GBp 3.322,00 | 364,89K |
| 2026-09-01 | GBp 3.360,00 | -2,86 % | GBp 3.447,00 | GBp 3.505,00 | GBp 3.342,00 | 2,38M |
| 2026-08-28 | GBp 3.459,00 | +0,87 % | GBp 3.440,00 | GBp 3.503,00 | GBp 3.406,33 | 777,72K |
| 2026-08-27 | GBp 3.429,00 | -1,04 % | GBp 3.396,00 | GBp 3.429,00 | GBp 3.359,00 | 415,91K |
| 2026-08-26 | GBp 3.465,00 | +0,23 % | GBp 3.448,00 | GBp 3.520,24 | GBp 3.439,00 | 462,29K |
| 2026-08-25 | GBp 3.457,00 | -0,32 % | GBp 3.461,00 | GBp 3.497,00 | GBp 3.412,00 | 325,62K |
| 2026-08-24 | GBp 3.468,00 | +1,02 % | GBp 3.410,00 | GBp 3.468,00 | GBp 3.392,00 | 510,74K |
| 2026-08-21 | GBp 3.433,00 | +2,94 % | GBp 3.340,00 | GBp 3.437,00 | GBp 3.328,33 | 783,22K |
| 2026-08-20 | GBp 3.335,00 | +1,99 % | GBp 3.264,00 | GBp 3.338,00 | GBp 3.234,00 | 492,56K |
| 2026-08-19 | GBp 3.270,00 | +5,25 % | GBp 3.110,00 | GBp 3.285,00 | GBp 3.100,00 | 478,81K |
| 2026-08-18 | GBp 3.107,00 | -1,68 % | GBp 3.161,00 | GBp 3.161,00 | GBp 3.086,00 | 226,12K |
| 2026-08-17 | GBp 3.160,00 | -3,01 % | GBp 3.257,00 | GBp 3.270,97 | GBp 3.155,16 | 271,98K |
| 2026-08-14 | GBp 3.258,00 | -0,82 % | GBp 3.287,00 | GBp 3.302,00 | GBp 3.250,00 | 1,04M |
| 2026-08-13 | GBp 3.285,00 | +0,52 % | GBp 3.276,00 | GBp 3.324,00 | GBp 3.229,80 | 379,13K |
| 2026-08-12 | GBp 3.268,00 | -0,18 % | GBp 3.282,00 | GBp 3.297,00 | GBp 3.245,00 | 189,94K |
| 2026-08-11 | GBp 3.274,00 | -0,55 % | GBp 3.282,00 | GBp 3.311,00 | GBp 3.260,00 | 264,60K |
| 2026-08-10 | GBp 3.292,00 | +0,83 % | GBp 3.271,00 | GBp 3.301,00 | GBp 3.262,00 | 301,03K |
| 2026-08-07 | GBp 3.265,00 | -0,49 % | GBp 3.283,00 | GBp 3.341,00 | GBp 3.265,00 | 977,03K |
| 2026-08-06 | GBp 3.281,00 | -0,24 % | GBp 3.292,00 | GBp 3.320,00 | GBp 3.279,00 | 355,91K |
| 2026-08-05 | GBp 3.289,00 | -0,99 % | GBp 3.347,00 | GBp 3.352,00 | GBp 3.261,00 | 638,39K |
| 2026-08-04 | GBp 3.322,00 | +2,47 % | GBp 3.233,00 | GBp 3.349,00 | GBp 3.217,00 | 371,87K |
| 2026-08-03 | GBp 3.242,00 | +1,15 % | GBp 3.244,00 | GBp 3.293,00 | GBp 3.195,00 | 393,51K |
| 2026-07-31 | GBp 3.205,00 | -2,02 % | GBp 3.284,00 | GBp 3.338,00 | GBp 3.205,00 | 517,54K |
| 2026-07-30 | GBp 3.271,00 | +1,58 % | GBp 3.205,00 | GBp 3.317,00 | GBp 3.181,00 | 359,22K |
| 2026-07-29 | GBp 3.220,00 | +1,90 % | GBp 3.193,00 | GBp 3.222,00 | GBp 3.138,25 | 522,00K |
| 2026-07-28 | GBp 3.160,00 | +8,03 % | GBp 2.983,00 | GBp 3.160,00 | GBp 2.868,00 | 1,01M |
| 2026-07-27 | GBp 2.925,00 | -0,24 % | GBp 2.990,00 | GBp 2.990,00 | GBp 2.919,00 | 354,95K |
| 2026-07-24 | GBp 2.932,00 | +2,55 % | GBp 2.850,00 | GBp 2.934,00 | GBp 2.847,00 | 247,38K |
| 2026-07-23 | GBp 2.859,00 | -3,38 % | GBp 2.935,00 | GBp 2.936,00 | GBp 2.850,00 | 365,08K |
| 2026-07-22 | GBp 2.959,00 | +1,93 % | GBp 2.910,00 | GBp 2.979,00 | GBp 2.886,00 | 189,82K |
| 2026-07-21 | GBp 2.903,00 | -0,45 % | GBp 2.906,00 | GBp 2.916,00 | GBp 2.872,00 | 242,66K |
| 2026-07-20 | GBp 2.916,00 | -0,41 % | GBp 2.948,00 | GBp 2.949,00 | GBp 2.905,00 | 210,91K |
| 2026-07-17 | GBp 2.928,00 | -0,03 % | GBp 2.938,00 | GBp 2.953,00 | GBp 2.887,00 | 260,58K |
| 2026-07-16 | GBp 2.929,00 | +1,00 % | GBp 2.886,00 | GBp 2.940,00 | GBp 2.859,00 | 242,82K |
| 2026-07-15 | GBp 2.900,00 | +0,21 % | GBp 2.860,00 | GBp 2.905,18 | GBp 2.842,00 | 584,94K |
| 2026-07-14 | GBp 2.894,00 | -1,09 % | GBp 2.919,00 | GBp 2.944,00 | GBp 2.894,00 | 339,73K |
| 2026-07-13 | GBp 2.926,00 | +1,00 % | GBp 2.876,00 | GBp 2.927,00 | GBp 2.874,00 | 365,02K |
| 2026-07-10 | GBp 2.897,00 | +1,58 % | GBp 2.879,00 | GBp 2.902,00 | GBp 2.841,00 | 329,60K |
| 2026-07-09 | GBp 2.852,00 | -1,55 % | GBp 2.918,00 | GBp 2.926,00 | GBp 2.832,00 | 494,67K |
| 2026-07-08 | GBp 2.897,00 | -2,72 % | GBp 2.950,00 | GBp 2.956,40 | GBp 2.881,00 | 327,94K |
| 2026-07-07 | GBp 2.978,00 | -0,20 % | GBp 2.970,00 | GBp 3.066,00 | GBp 2.970,00 | 240,79K |
| 2026-07-06 | GBp 2.984,00 | -2,00 % | GBp 3.044,00 | GBp 3.066,00 | GBp 2.981,00 | 265,15K |
| 2026-07-03 | GBp 3.045,00 | +1,03 % | GBp 3.014,00 | GBp 3.045,00 | GBp 2.984,00 | 131,09K |
| 2026-07-02 | GBp 3.014,00 | +0,37 % | GBp 2.997,00 | GBp 3.031,00 | GBp 2.975,00 | 245,76K |
| 2026-07-01 | GBp 3.003,00 | -0,69 % | GBp 3.010,00 | GBp 3.032,00 | GBp 2.929,00 | 288,68K |
| 2026-06-30 | GBp 3.024,00 | +1,54 % | GBp 2.990,00 | GBp 3.055,00 | GBp 2.978,00 | 409,29K |
| 2026-06-29 | GBp 2.978,00 | -1,39 % | GBp 2.974,00 | GBp 3.031,00 | GBp 2.974,00 | 284,64K |
| 2026-06-26 | GBp 3.020,00 | -4,88 % | GBp 3.166,00 | GBp 3.177,00 | GBp 2.994,00 | 516,94K |
| 2026-06-25 | GBp 3.175,00 | -0,13 % | GBp 3.142,00 | GBp 3.234,00 | GBp 3.142,00 | 308,73K |
| 2026-06-24 | GBp 3.179,00 | +3,08 % | GBp 3.074,00 | GBp 3.207,00 | GBp 3.072,00 | 301,74K |
| 2026-06-23 | GBp 3.084,00 | -0,90 % | GBp 3.083,00 | GBp 3.115,00 | GBp 3.059,00 | 272,93K |
| 2026-06-22 | GBp 3.112,00 | -0,19 % | GBp 3.129,00 | GBp 3.178,00 | GBp 3.082,00 | 190,32K |
| 2026-06-19 | GBp 3.118,00 | -0,98 % | GBp 3.150,00 | GBp 3.155,00 | GBp 3.118,00 | 1,03M |
| 2026-06-18 | GBp 3.149,00 | +1,61 % | GBp 3.100,00 | GBp 3.149,00 | GBp 3.069,00 | 324,88K |
| 2026-06-17 | GBp 3.099,00 | +0,81 % | GBp 3.111,00 | GBp 3.111,00 | GBp 3.064,00 | 291,25K |
| 2026-06-16 | GBp 3.074,00 | +1,32 % | GBp 3.041,00 | GBp 3.079,00 | GBp 3.030,00 | 224,23K |
| 2026-06-15 | GBp 3.034,00 | -0,59 % | GBp 3.105,00 | GBp 3.138,00 | GBp 3.025,00 | 321,72K |
| 2026-06-12 | GBp 3.052,00 | +0,69 % | GBp 3.080,00 | GBp 3.115,59 | GBp 3.052,00 | 690,07K |
| 2026-06-11 | GBp 3.031,00 | -0,23 % | GBp 3.050,00 | GBp 3.069,00 | GBp 3.021,00 | 209,44K |
| 2026-06-10 | GBp 3.038,00 | +2,08 % | GBp 2.979,00 | GBp 3.047,00 | GBp 2.948,00 | 308,58K |
| 2026-06-09 | GBp 2.976,00 | +3,95 % | GBp 2.871,00 | GBp 3.005,00 | GBp 2.855,00 | 517,40K |
| 2026-06-08 | GBp 2.863,00 | -1,31 % | GBp 2.877,00 | GBp 2.897,33 | GBp 2.840,00 | 278,00K |
| 2026-06-05 | GBp 2.901,00 | -1,26 % | GBp 2.942,00 | GBp 2.966,00 | GBp 2.901,00 | 208,86K |
| 2026-06-04 | GBp 2.938,00 | -0,37 % | GBp 2.918,00 | GBp 2.954,00 | GBp 2.903,00 | 224,46K |
| 2026-06-03 | GBp 2.949,00 | -2,58 % | GBp 3.000,00 | GBp 3.016,00 | GBp 2.931,00 | 288,12K |
| 2026-06-02 | GBp 3.027,00 | +1,24 % | GBp 3.028,00 | GBp 3.051,00 | GBp 3.003,00 | 248,65K |
| 2026-06-01 | GBp 2.990,00 | -1,68 % | GBp 3.040,00 | GBp 3.056,55 | GBp 2.987,00 | 251,09K |
| 2026-05-29 | GBp 3.041,00 | -0,07 % | GBp 3.064,00 | GBp 3.068,00 | GBp 3.034,00 | 976,41K |
| 2026-05-28 | GBp 3.043,00 | +0,69 % | GBp 3.014,00 | GBp 3.051,00 | GBp 3.000,00 | 297,27K |