Jetzt handeln
CRODA INTL LS -,10609756
ISIN: GB00BJFFLV09 | WKN: A2PF9D
31,1750 €
+0,3100 +1,00 %
05.12. 23:00
Status: closed
Geld
30,7500 €
Stück: 163
Brief
31,6000 €
Stück: 163
| Zeit | Kurs | Volumen | |
|---|---|---|---|
25.11. 07:43:47.892 | 31,75 € | 1 | |
11.11. 10:29:08.596 | 30,60 € | 1 | |
10.11. 16:22:08.185 | 31,97 € | 1 | |
10.11. 11:41:27.813 | 32,19 € | 1 | |
06.11. 18:04:18.347 | 31,22 € | 25 | |
04.11. 19:31:29.278 | 31,86 € | 1 | |
17.10. 13:02:02.683 | 32,87 € | 1 | |
16.10. 09:27:47.949 | 31,41 € | 200 | |
14.10. 20:52:08.227 | 31,37 € | 1 | |
14.10. 17:53:38.044 | 31,22 € | 1 | |
14.10. 11:48:19.870 | 31,66 € | 1 | |
09.10. 14:09:04.797 | 33,01 € | 1 | |
08.10. 13:57:29.453 | 33,13 € | 1 | |
30.09. 10:29:45.983 | 30,89 € | 1 | |
26.09. 07:31:11.211 | 30,90 € | 165 | |
09.09. 21:51:19.224 | 29,24 € | 217 | |
04.09. 15:09:54.198 | 28,66 € | 500 | |
03.09. 21:51:43.240 | 28,86 € | 1 | |
02.09. 14:19:04.695 | 29,05 € | 1 | |
02.09. 14:18:47.866 | 28,22 € | 1 | |
02.09. 13:39:51.330 | 29,27 € | 1 | |
02.09. 13:00:05.829 | 29,31 € | 1 | |
02.09. 12:07:35.481 | 28,75 € | 300 | |
29.08. 18:56:27.503 | 29,49 € | 1 | |
29.08. 18:55:57.458 | 29,04 € | 1 | |
28.08. 20:46:49.403 | 29,75 € | 1 | |
28.08. 20:36:21.383 | 29,74 € | 1 | |
28.08. 20:35:24.686 | 29,74 € | 1 | |
28.08. 18:19:19.452 | 29,78 € | 1 | |
28.08. 18:08:46.931 | 29,78 € | 1 | |
28.08. 17:24:02.773 | 29,86 € | 1 | |
28.08. 17:23:42.153 | 29,03 € | 1 | |
26.08. 12:19:23.265 | 30,13 € | 1 | |
25.08. 21:49:01.158 | 30,30 € | 1 | |
21.08. 14:44:33.216 | 29,27 € | 1 | |
21.08. 14:43:49.165 | 29,27 € | 1 | |
21.08. 14:27:16.460 | 29,25 € | 1 | |
11.08. 16:51:46.057 | 29,02 € | 10 | |
11.08. 16:05:27.141 | 29,00 € | 2 | |
11.08. 15:48:52.316 | 29,00 € | 1 | |
04.08. 13:33:17.991 | 30,22 € | 70 | |
01.08. 20:30:44.969 | 30,92 € | 1 | |
01.08. 18:29:31.334 | 30,80 € | 400 | |
01.08. 18:29:28.573 | 30,80 € | 400 | |
01.08. 18:29:05.041 | 30,80 € | 400 | |
01.08. 18:29:01.732 | 30,80 € | 400 | |
01.08. 13:50:41.807 | 30,78 € | 19 | |
31.07. 15:55:25.738 | 30,93 € | 1 | |
31.07. 15:55:09.061 | 30,47 € | 1 | |
30.07. 21:47:30.081 | 30,10 € | 1 | |
30.07. 21:47:03.224 | 29,64 € | 1 | |
30.07. 20:29:22.408 | 30,15 € | 1 | |
30.07. 20:29:04.210 | 29,90 € | 1 | |
30.07. 10:28:13.014 | 30,30 € | 150 | |
29.07. 18:44:17.502 | 30,92 € | 1 | |
29.07. 18:43:24.446 | 30,92 € | 1 | |
29.07. 17:47:18.103 | 30,92 € | 1 | |
29.07. 17:46:34.185 | 30,92 € | 1 | |
29.07. 11:47:08.760 | 31,99 € | 1 | |
29.07. 11:45:43.126 | 31,80 € | 1 | |
29.07. 11:45:08.807 | 31,40 € | 1 | |
29.07. 11:10:17.229 | 32,50 € | 10 | |
25.07. 20:24:53.821 | 33,58 € | 1 | |
19.07. 11:31:23.130 | 32,79 € | 2 | |
16.07. 09:50:56.457 | 33,99 € | 80 | |
19.06. 21:52:29.927 | 35,70 € | 25 | |
19.06. 11:13:21.498 | 36,09 € | 3 | |
05.06. 15:08:13.632 | 36,13 € | 10 | |
29.05. 21:05:07.168 | 37,08 € | 1 | |
23.05. 12:16:57.004 | 37,29 € | 10 | |
08.05. 17:09:23.408 | 36,37 € | 32 | |
10.04. 18:03:51.865 | 30,48 € | 150 | |
09.04. 21:30:29.953 | 33,68 € | 27 | |
08.04. 21:38:43.438 | 30,49 € | 60 | |
08.04. 10:48:12.238 | 31,17 € | 14 | |
07.04. 11:49:02.708 | 30,95 € | 40 | |
07.04. 10:28:29.452 | 30,81 € | 50 | |
07.04. 10:16:18.573 | 30,88 € | 16 | |
07.04. 10:15:28.317 | 30,87 € | 16 | |
04.04. 12:22:30.691 | 33,13 € | 275 | |
02.04. 13:26:26.669 | 34,31 € | 200 | |
26.03. 16:26:31.644 | 34,71 € | 27 | |
26.03. 09:26:01.717 | 34,65 € | 145 | |
25.03. 14:33:11.569 | 35,07 € | 200 | |
24.03. 16:18:19.753 | 35,13 € | 14 | |
24.03. 13:00:05.378 | 35,00 € | 40 | |
21.03. 15:07:07.890 | 35,37 € | 14 | |
17.03. 16:09:44.406 | 37,82 € | 265 | |
12.02. 16:29:08.683 | 38,12 € | 13 | |
06.02. 21:10:42.358 | 37,76 € | 2 | |
06.02. 16:45:20.214 | 37,43 € | 2 | |
23.12. 10:11:12.466 | 40,50 € | 160 | |
15.11. 12:08:23.865 | 42,08 € | 100 | |
11.10. 09:23:18.142 | 48,35 € | 20 | |
11.10. 09:11:32.497 | 48,97 € | 200 | |
11.10. 08:53:37.142 | 48,65 € | 200 | |
20.09. 12:12:52.462 | 47,99 € | 200 | |
04.09. 13:45:09.588 | 46,85 € | 50 | |
29.08. 15:15:30.286 | 48,68 € | 2 | |
31.07. 11:23:01.607 | 48,02 € | 22 | |
01.07. 16:43:41.193 | 46,09 € | 20 | |
28.06. 10:59:23.792 | 47,77 € | 6 | |
28.06. 10:59:07.899 | 47,18 € | 5 | |
13.06. 19:11:10.063 | 50,36 € | 5 | |
13.06. 19:10:54.763 | 49,10 € | 4 | |
05.06. 16:55:36.391 | 52,12 € | 4 | |
05.06. 16:55:11.787 | 51,42 € | 2 | |
31.05. 22:25:46.635 | 54,90 € | 17 | |
23.05. 11:12:00.565 | 55,28 € | 50 | |
24.03. 17:02:43.037 | 59,50 € | 2 | |
05.03. 14:01:56.752 | 55,50 € | 1 | |
15.02. 16:39:10.831 | 59,50 € | 17 | |
26.01. 12:24:14.702 | 55,50 € | 18 | |
25.01. 13:23:20.471 | 53,00 € | 60 | |
24.01. 10:45:29.554 | 52,50 € | 40 | |
23.01. 11:34:28.464 | 52,50 € | 300 | |
23.01. 11:33:14.036 | 52,00 € | 316 | |
11.01. 17:28:36.556 | 52,50 € | 16 | |
05.01. 11:49:04.342 | 53,00 € | 4 | |
04.01. 21:02:16.954 | 54,00 € | 2 | |
04.01. 18:31:11.815 | 54,00 € | 4 | |
04.01. 18:30:24.410 | 53,50 € | 3 | |
02.01. 12:20:00.656 | 58,50 € | 3 | |
21.12. 09:20:06.259 | 58,50 € | 10 | |
18.12. 18:15:36.979 | 57,50 € | 25 | |
14.12. 16:28:45.501 | 59,50 € | 34 | |
14.12. 09:31:02.947 | 58,50 € | 70 | |
11.12. 11:01:26.308 | 55,50 € | 135 | |
06.12. 16:20:01.636 | 55,00 € | 40 | |
10.11. 16:20:15.617 | 51,50 € | 18 | |
02.11. 14:25:28.607 | 51,50 € | 200 | |
17.10. 12:39:13.202 | 49,80 € | 125 | |
14.10. 12:02:36.589 | 50,50 € | 12 | |
13.10. 16:06:13.212 | 51,50 € | 3 | |
09.10. 09:12:38.631 | 51,50 € | 75 | |
28.09. 16:47:51.066 | 55,00 € | 2 | |
22.09. 16:37:12.809 | 57,50 € | 3 | |
13.09. 10:39:07.521 | 57,50 € | 7 | |
13.09. 09:57:19.603 | 58,50 € | 300 | |
13.09. 09:56:05.635 | 58,00 € | 200 | |
02.08. 16:02:11.019 | 67,00 € | 2 | |
31.07. 20:29:06.848 | 70,00 € | 8 | |
25.07. 20:52:07.504 | 70,00 € | 143 | |
10.07. 13:14:29.320 | 66,50 € | 18 | |
03.07. 12:08:08.514 | 65,50 € | 62 | |
29.06. 09:44:59.449 | 63,50 € | 156 | |
28.06. 11:45:39.282 | 64,00 € | 30 | |
23.06. 16:02:22.974 | 64,50 € | 3 | |
19.06. 11:46:04.530 | 64,00 € | 40 | |
15.06. 09:35:10.611 | 64,50 € | 6 | |
14.06. 10:04:35.007 | 65,00 € | 20 | |
10.06. 11:02:25.296 | 62,50 € | 2 | |
09.06. 16:02:16.461 | 63,00 € | 2 | |
09.06. 11:30:06.049 | 60,50 € | 20 | |
09.06. 10:05:30.576 | 60,50 € | 50 | |
09.06. 10:01:18.100 | 61,00 € | 80 | |
09.06. 09:43:33.760 | 62,50 € | 200 | |
09.06. 09:42:19.526 | 61,50 € | 125 | |
09.06. 08:52:05.150 | 63,00 € | 50 | |
05.06. 16:02:21.460 | 72,50 € | 7 | |
13.04. 21:03:43.145 | 78,50 € | 7 | |
06.04. 10:12:12.362 | 74,50 € | 2 | |
21.03. 18:31:06.106 | 73,00 € | 35 | |
21.03. 18:20:51.700 | 73,00 € | 35 | |
13.03. 09:37:23.621 | 71,50 € | 60 | |
03.03. 13:05:38.771 | 75,50 € | 65 | |
01.02. 17:04:15.102 | 79,50 € | 12 | |
24.01. 16:58:22.653 | 80,50 € | 60 | |
18.01. 16:25:39.963 | 82,00 € | 120 | |
22.12. 10:03:23.381 | 78,00 € | 1 | |
16.12. 17:46:16.188 | 78,00 € | 14 | |
29.11. 17:18:26.408 | 78,50 € | 200 | |
09.11. 12:59:33.016 | 77,00 € | 65 | |
21.09. 21:54:13.120 | 75,50 € | 10 | |
21.09. 16:55:41.888 | 76,50 € | 12 | |
31.08. 17:42:09.242 | 78,50 € | 88 | |
26.08. 22:13:51.194 | 80,00 € | 30 | |
19.08. 14:31:04.947 | 87,00 € | 12 | |
19.08. 11:23:42.075 | 86,50 € | 25 | |
05.08. 15:43:00.369 | 85,00 € | 26 | |
29.07. 21:39:37.962 | 90,50 € | 55 | |
20.05. 12:01:20.624 | 80,50 € | 34 | |
10.05. 12:14:03.524 | 81,00 € | 15 | |
09.05. 13:23:39.812 | 79,50 € | 10 | |
04.05. 11:32:32.473 | 87,50 € | 20 | |
26.04. 16:03:55.843 | 89,50 € | 2 | |
26.04. 09:32:35.777 | 90,00 € | 5 | |
11.03. 10:10:09.155 | 81,22 € | 18 | |
25.02. 17:12:01.419 | 88,42 € | 4 | |
08.02. 16:35:20.353 | 88,74 € | 20 | |
25.01. 15:28:05.314 | 92,40 € | 33 | |
24.01. 16:05:12.123 | 92,00 € | 52 | |
18.01. 11:13:54.702 | 99,98 € | 5 | |
10.01. 17:16:11.364 | 109,00 € | 18 | |
03.01. 15:42:32.499 | 123,25 € | 10 | |
21.12. 12:17:01.702 | 118,95 € | 300 | |
14.12. 10:56:28.355 | 122,45 € | 40 | |
07.12. 10:07:48.995 | 118,20 € | 25 | |
29.11. 16:46:10.398 | 120,70 € | 16 | |
26.11. 20:08:55.978 | 113,75 € | 15 | |
23.11. 10:44:05.985 | 115,65 € | 5 | |
01.11. 17:59:08.215 | 112,20 € | 20 | |
27.10. 11:01:04.512 | 112,95 € | 25 | |
27.10. 08:49:23.067 | 112,95 € | 50 | |
26.10. 21:21:45.560 | 113,15 € | 5 | |
26.10. 10:21:58.671 | 112,25 € | 17 | |
07.10. 12:05:12.225 | 98,48 € | 10 | |
09.09. 08:20:34.610 | 106,25 € | 5 | |
03.09. 08:11:26.514 | 108,25 € | 90 | |
31.08. 21:51:49.652 | 107,60 € | 5 | |
20.08. 11:09:02.862 | 106,95 € | 5 | |
03.08. 10:33:49.741 | 102,05 € | 5 | |
19.07. 13:37:10.935 | 89,74 € | 63 | |
15.07. 16:07:11.924 | 91,22 € | 73 | |
12.07. 19:38:29.252 | 91,62 € | 73 | |
21.06. 16:26:11.120 | 85,36 € | 1.000 | |
26.05. 11:28:26.052 | 82,44 € | 7 | |
13.05. 09:00:47.480 | 75,96 € | 25 | |
11.05. 15:16:20.212 | 76,24 € | 52 | |
15.04. 18:00:45.867 | 80,04 € | 1.000 | |
11.03. 10:15:27.597 | 75,00 € | 10 | |
24.02. 16:29:03.352 | 73,50 € | 25 | |
29.12. 11:55:29.927 | 72,10 € | 100 | |
15.12. 14:09:32.131 | 69,24 € | 50 | |
11.12. 10:29:50.627 | 70,28 € | 70 | |
20.11. 11:54:40.223 | 71,34 € | 50 | |
17.11. 20:57:05.944 | 68,76 € | 100 | |
16.11. 09:28:41.520 | 68,94 € | 16 | |
11.11. 09:24:51.932 | 75,72 € | 16 | |
06.11. 14:00:35.307 | 70,88 € | 83 | |
30.09. 17:17:24.418 | 70,10 € | 3 | |
08.09. 09:03:29.466 | 66,06 € | 8 | |
20.08. 09:03:42.539 | 66,26 € | 8 | |
31.07. 12:05:18.036 | 64,70 € | 50 | |
30.06. 15:07:04.559 | 57,68 € | 1 | |
10.06. 11:36:11.037 | 57,50 € | 1 | |
28.04. 10:06:21.549 | 57,42 € | 2 | |
28.04. 10:05:47.047 | 56,34 € | 2 | |
16.04. 19:27:26.769 | 53,00 € | 2 | |
16.04. 19:26:25.689 | 51,48 € | 2 | |
31.03. 09:19:30.566 | 47,58 € | 1 | |
24.03. 19:55:07.111 | 47,36 € | 2 | |
16.03. 19:28:25.205 | 43,16 € | 14 | |
10.03. 09:41:19.534 | 50,80 € | 2 | |
17.02. 10:28:37.885 | 61,85 € | 1 | |
10.02. 16:13:42.984 | 60,75 € | 1 | |
28.01. 11:31:38.626 | 61,00 € | 33 | |
17.01. 17:05:54.492 | 59,90 € | 1 | |
17.01. 16:43:01.386 | 60,10 € | 20 | |
15.01. 17:49:45.193 | 59,75 € | 1 | |
02.01. 14:00:32.034 | 60,10 € | 222 | |
30.12. 13:42:17.090 | 61,05 € | 222 | |
27.12. 09:04:28.338 | 60,10 € | 40 | |
04.12. 10:50:20.892 | 57,10 € | 6 | |
27.11. 12:50:17.530 | 59,55 € | 6 | |
05.08. 09:47:51.894 | 51,15 € | 15 | |
25.07. 11:28:20.117 | 52,20 € | 132 | |
27.06. 11:51:42.604 | 58,7465 € | 25 | |
06.06. 16:39:42.625 | 57,447 € | 86 | |
30.04. 14:11:16.955 | 59,53 € | 4 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
09:12:38.422 | 15 | 31,05 € | 31,95 € | 15 |
09:12:37.403 | 15 | 31,05 € | 31,95 € | 15 |
09:12:19.246 | 465 | 31,03 € | 31,92 € | 465 |
09:12:16.647 | 465 | 31,03 € | 31,92 € | 465 |
09:12:15.463 | 465 | 31,03 € | 31,92 € | 465 |
09:12:09.468 | 465 | 31,03 € | 31,92 € | 465 |
09:12:08.163 | 465 | 31,03 € | 31,92 € | 465 |
09:12:03.015 | 465 | 31,03 € | 31,92 € | 465 |
09:12:01.201 | 465 | 31,03 € | 31,92 € | 465 |
20:13:25.009 | 11 | 31,19 € | 31,99 € | 11 |
Stammdaten
WKN | A2PF9D |
ISIN | GB00BJFFLV09 |
Branche | Chemie |
Herkunft | Großbritannien |
Aktienanzahl | 131,91 Mio. |
Marktkapitalisierung | 4,19 Mrd. |
Dividende je Aktie | 0,910 GBP (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 75,05 % |
Abstand 52W Hoch | 28,66 % |
Abstand 52W Tief | 9,10 % |
Vola 30 Tage | 8,20 % |
Vola 250 Tage | 23,76 % |
KGV | 42,50 (2020) |
KCV | 22,22 (2019) |
Gewinn je Aktie | 1,551 (2020) |
Cashflow/Aktie | 2,300 (2019) |
Dividende je Aktie | 0,910 GBP (2020) |
Dividendenausschüttung in Mio. | 115,900 GBP (2020) |
Performance
1 Woche | 31,435 | -1,813 | |
1 Monat | 32,125 | -3,922 | |
6 Monate | 35,605 | -13,313 | |
Lfd. Jahr | 40,605 | -23,987 | |
1 Jahr | 41,090 | -24,884 | |
3 Jahre | 80,750 | -61,777 | |
5 Jahre | 68,460 | -54,915 |
Aktuelle Nachrichten
24.04.2025 08:33
DEUTSCHE BANK RESEARCH senkt das Kursziel für CRODA INTERNATIONAL von 40 GBP auf 34 GBP. Hold.
10.01.2025 08:36
17.10.2024 08:48
DEUTSCHE BANK RESEARCH senkt das Kursziel für CRODA INTERNATIONAL von 42 GBP auf 40 GBP. Hold.
Letzte Wikifolio-Trades
| Order | Anzahl | wikifolio | Perf.% 1J |
|---|---|---|---|
Kauf | 6 | - | |
Kauf | 10 | - | |
Kauf | 10 | - | |
Kauf | 1 | - | |
Kauf | 20 | - |
Enthalten in folgenden Wikifolios
DE000LS9RMH9
34.484,90 €
DE000LS9LQF7
39.511,92 €
DE000LS9MAS2
9.446,56 €
DE000LS9HM28
5.776,15 €
DE000LS9BWX9
5.796,63 €