86,670€
0,05%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 86,56 | 87,50 | 86,48 | 86,71 | 0,09% | - |
| 16.10.2024 | 86,36 | 87,36 | 85,73 | 86,63 | 0,27% | - |
| 15.10.2024 | 85,90 | 86,57 | 85,10 | 86,40 | 0,82% | - |
| 14.10.2024 | 84,88 | 86,35 | 84,75 | 85,70 | 1,00% | - |
| 11.10.2024 | 83,74 | 84,96 | 83,52 | 84,85 | 1,20% | - |
| 10.10.2024 | 83,84 | 83,84 | 83,84 | 83,84 | -0,97% | 57,00 |
| 09.10.2024 | 83,97 | 85,11 | 83,89 | 84,66 | 0,75% | - |
| 08.10.2024 | 83,83 | 84,15 | 83,29 | 84,03 | -0,02% | - |
| 07.10.2024 | 85,46 | 85,46 | 83,29 | 84,05 | -1,64% | - |
| 04.10.2024 | 84,62 | 85,96 | 84,52 | 85,45 | 1,02% | - |
| 03.10.2024 | 85,26 | 85,42 | 84,43 | 84,59 | -1,06% | - |
| 02.10.2024 | 85,50 | 85,50 | 85,50 | 85,50 | -1,13% | 8,00 |
| 01.10.2024 | 86,48 | 86,48 | 86,48 | 86,48 | 0,46% | 6,00 |
| 30.09.2024 | 84,81 | 86,08 | 84,05 | 86,08 | 0,49% | - |
| 27.09.2024 | 85,66 | 85,66 | 85,66 | 85,66 | 0,85% | 30,00 |
| 26.09.2024 | 85,28 | 85,86 | 84,63 | 84,94 | -0,20% | - |
| 25.09.2024 | 85,23 | 86,11 | 84,73 | 85,11 | -0,63% | - |
| 24.09.2024 | 85,86 | 86,46 | 85,20 | 85,65 | 0,53% | - |
| 23.09.2024 | 85,20 | 85,20 | 85,20 | 85,20 | 1,61% | 100,00 |
| 20.09.2024 | 84,53 | 84,69 | 83,43 | 83,85 | -0,83% | - |
| 19.09.2024 | 84,21 | 84,77 | 83,68 | 84,55 | 2,26% | - |
| 18.09.2024 | 82,68 | 82,68 | 82,68 | 82,68 | -0,42% | 20,00 |
| 17.09.2024 | 83,05 | 83,59 | 82,94 | 83,03 | 0,18% | - |
| 16.09.2024 | 82,88 | 82,88 | 82,88 | 82,88 | 0,57% | 162,00 |
| 13.09.2024 | 81,31 | 82,49 | 81,28 | 82,41 | 1,37% | - |
| 12.09.2024 | 81,81 | 82,11 | 81,00 | 81,30 | -0,39% | - |
| 11.09.2024 | 81,00 | 81,62 | 79,90 | 81,62 | 0,36% | - |
| 10.09.2024 | 82,19 | 82,59 | 81,30 | 81,33 | -1,11% | - |
| 09.09.2024 | 82,69 | 83,37 | 82,13 | 82,24 | -0,27% | - |
| 06.09.2024 | 81,34 | 83,21 | 80,71 | 82,46 | 1,25% | - |
| 05.09.2024 | 81,44 | 81,44 | 81,44 | 81,44 | 0,27% | 15,00 |
| 04.09.2024 | 81,38 | 81,38 | 81,22 | 81,22 | -0,15% | 68,00 |
| 03.09.2024 | 81,34 | 81,34 | 81,34 | 81,34 | -0,15% | 49,00 |
| 02.09.2024 | 81,46 | 81,46 | 81,46 | 81,46 | -0,43% | 14,00 |
| 30.08.2024 | 80,56 | 81,81 | 80,46 | 81,81 | 1,63% | - |
| 29.08.2024 | 80,42 | 81,20 | 79,40 | 80,50 | 0,22% | - |
| 28.08.2024 | 80,47 | 81,24 | 80,21 | 80,32 | 0,20% | - |
| 27.08.2024 | 80,75 | 80,86 | 79,98 | 80,16 | -0,88% | - |
| 26.08.2024 | 80,06 | 81,29 | 80,04 | 80,87 | 1,18% | - |
| 23.08.2024 | 80,81 | 81,23 | 79,64 | 79,93 | -0,98% | - |
| 22.08.2024 | 80,18 | 80,86 | 80,10 | 80,72 | 0,87% | - |
| 21.08.2024 | 79,06 | 80,10 | 79,00 | 80,02 | 1,39% | - |
| 20.08.2024 | 80,48 | 80,58 | 78,68 | 78,92 | -1,74% | - |
| 19.08.2024 | 79,61 | 80,67 | 79,54 | 80,32 | 0,00% | - |
| 16.08.2024 | 80,32 | 80,32 | 80,32 | 80,32 | 2,19% | 15,00 |
| 15.08.2024 | 78,60 | 78,60 | 78,60 | 78,60 | -0,10% | 50,00 |
| 14.08.2024 | 78,47 | 78,81 | 77,91 | 78,68 | 0,34% | - |
| 13.08.2024 | 78,39 | 79,13 | 78,05 | 78,41 | 0,23% | - |
| 12.08.2024 | 78,60 | 78,86 | 77,78 | 78,23 | -0,47% | - |
| 09.08.2024 | 78,90 | 79,18 | 77,62 | 78,60 | -0,29% | - |
| 08.08.2024 | 78,50 | 79,50 | 78,21 | 78,83 | 0,17% | - |
| 07.08.2024 | 78,69 | 79,65 | 78,34 | 78,70 | 0,90% | - |
| 06.08.2024 | 78,74 | 79,96 | 77,80 | 78,00 | 1,30% | - |
| 05.08.2024 | 77,00 | 77,00 | 77,00 | 77,00 | -4,61% | 25,00 |
| 02.08.2024 | 81,11 | 81,17 | 78,55 | 80,72 | -1,02% | - |
| 01.08.2024 | 82,14 | 82,96 | 80,17 | 81,55 | -0,98% | - |
| 31.07.2024 | 82,18 | 82,36 | 82,18 | 82,36 | 2,11% | 38,00 |
| 30.07.2024 | 80,82 | 80,82 | 80,66 | 80,66 | 0,62% | 50,00 |
| 29.07.2024 | 80,16 | 80,16 | 80,16 | 80,16 | 1,49% | 30,00 |
| 26.07.2024 | 78,43 | 80,01 | 78,40 | 78,98 | -0,03% | - |
| 25.07.2024 | 79,00 | 79,00 | 79,00 | 79,00 | 2,09% | 25,00 |
| 24.07.2024 | 77,38 | 77,38 | 77,38 | 77,38 | -1,28% | 1,00 |
| 23.07.2024 | 75,84 | 78,38 | 75,84 | 78,38 | 10,05% | 101,00 |
| 22.07.2024 | 71,30 | 71,54 | 70,00 | 71,22 | -0,17% | - |
| 19.07.2024 | 71,76 | 71,78 | 70,29 | 71,34 | -1,49% | - |
| 18.07.2024 | 71,76 | 72,42 | 71,76 | 72,42 | 1,43% | 44,00 |
| 17.07.2024 | 70,91 | 71,93 | 70,23 | 71,40 | 0,75% | - |
| 16.07.2024 | 69,93 | 71,19 | 69,69 | 70,87 | 1,59% | - |
| 15.07.2024 | 69,90 | 70,78 | 69,51 | 69,76 | 0,13% | - |
| 12.07.2024 | 68,75 | 70,11 | 68,51 | 69,67 | 1,59% | - |
| 11.07.2024 | 66,89 | 69,35 | 66,45 | 68,58 | 2,51% | - |
| 10.07.2024 | 66,42 | 67,57 | 66,20 | 66,90 | 0,33% | - |
| 09.07.2024 | 66,68 | 66,68 | 66,68 | 66,68 | -1,14% | 30,00 |
| 08.07.2024 | 65,90 | 67,79 | 65,90 | 67,45 | 1,97% | - |
| 05.07.2024 | 67,09 | 67,13 | 65,34 | 66,15 | -1,42% | - |
| 04.07.2024 | 67,24 | 67,38 | 67,10 | 67,10 | -1,58% | - |
| 03.07.2024 | 68,18 | 68,18 | 68,18 | 68,18 | 0,04% | 11,00 |
| 02.07.2024 | 68,23 | 68,23 | 67,29 | 68,15 | -1,49% | - |
| 01.07.2024 | 69,18 | 69,18 | 69,18 | 69,18 | -1,90% | 20,00 |
| 28.06.2024 | 70,52 | 70,52 | 70,52 | 70,52 | -1,34% | 2,00 |
| 27.06.2024 | 72,30 | 72,36 | 70,84 | 71,48 | -1,42% | - |
| 26.06.2024 | 73,46 | 73,62 | 72,10 | 72,51 | -1,64% | - |
| 25.06.2024 | 73,72 | 73,72 | 73,72 | 73,72 | 0,85% | 1,00 |
| 24.06.2024 | 73,10 | 73,10 | 73,10 | 73,10 | 0,70% | 1,00 |
| 21.06.2024 | 72,12 | 73,39 | 72,01 | 72,59 | 0,65% | - |
| 20.06.2024 | 71,16 | 72,95 | 71,16 | 72,12 | 1,56% | - |
| 19.06.2024 | 71,14 | 71,19 | 70,97 | 71,01 | -0,25% | - |
| 18.06.2024 | 72,82 | 73,04 | 71,03 | 71,19 | -2,09% | - |
| 17.06.2024 | 73,02 | 73,17 | 72,57 | 72,71 | -0,42% | - |
| 14.06.2024 | 73,73 | 73,81 | 72,68 | 73,02 | -0,92% | - |
| 13.06.2024 | 73,72 | 74,33 | 73,33 | 73,70 | -0,59% | - |
| 12.06.2024 | 74,20 | 74,20 | 74,14 | 74,14 | -0,84% | 249,00 |
| 11.06.2024 | 76,68 | 76,82 | 74,77 | 74,77 | -2,49% | - |
| 10.06.2024 | 76,47 | 76,88 | 75,41 | 76,68 | 0,76% | - |
| 07.06.2024 | 75,67 | 76,10 | 75,25 | 76,10 | 0,67% | - |
| 06.06.2024 | 75,61 | 76,07 | 75,44 | 75,59 | 0,20% | - |
| 05.06.2024 | 75,64 | 75,64 | 75,44 | 75,44 | -0,05% | 100,00 |
| 04.06.2024 | 75,48 | 75,48 | 75,48 | 75,48 | -1,49% | 110,00 |
| 03.06.2024 | 77,78 | 78,07 | 76,48 | 76,62 | -1,16% | - |
| 31.05.2024 | 77,06 | 77,54 | 76,35 | 77,52 | 0,71% | - |