79,830€
0,16%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 79,24 | 80,17 | 78,55 | 79,70 | -0,08% | - |
| 19.12.2024 | 79,76 | 79,76 | 79,76 | 79,76 | -1,70% | 71,00 |
| 18.12.2024 | 81,14 | 81,14 | 81,14 | 81,14 | -0,36% | 2,00 |
| 17.12.2024 | 82,20 | 82,69 | 81,06 | 81,43 | -1,15% | - |
| 16.12.2024 | 83,67 | 83,94 | 82,32 | 82,38 | -1,62% | - |
| 13.12.2024 | 84,21 | 84,33 | 83,04 | 83,74 | -0,97% | - |
| 12.12.2024 | 84,56 | 84,56 | 84,56 | 84,56 | 0,87% | 52,00 |
| 11.12.2024 | 83,32 | 84,25 | 83,31 | 83,83 | -0,75% | - |
| 10.12.2024 | 84,46 | 84,46 | 84,46 | 84,46 | 0,52% | 25,00 |
| 09.12.2024 | 84,02 | 84,02 | 84,02 | 84,02 | 0,38% | 15,00 |
| 06.12.2024 | 84,64 | 85,68 | 83,59 | 83,70 | -2,67% | - |
| 05.12.2024 | 86,00 | 86,00 | 86,00 | 86,00 | -2,38% | 58,00 |
| 04.12.2024 | 88,10 | 88,10 | 88,10 | 88,10 | 0,00% | 58,00 |
| 03.12.2024 | 88,10 | 88,10 | 88,10 | 88,10 | 0,14% | 46,00 |
| 02.12.2024 | 87,45 | 88,34 | 86,87 | 87,98 | 0,93% | - |
| 29.11.2024 | 88,16 | 88,45 | 87,08 | 87,17 | -1,36% | - |
| 28.11.2024 | 88,29 | 88,43 | 88,19 | 88,37 | 0,32% | - |
| 27.11.2024 | 88,03 | 88,68 | 87,30 | 88,09 | 0,20% | - |
| 26.11.2024 | 88,45 | 88,49 | 87,13 | 87,91 | -0,78% | - |
| 25.11.2024 | 88,60 | 88,60 | 88,60 | 88,60 | 1,75% | 45,00 |
| 22.11.2024 | 86,70 | 87,08 | 86,70 | 87,08 | 0,35% | 113,00 |
| 21.11.2024 | 86,78 | 86,78 | 86,78 | 86,78 | 1,34% | 22,00 |
| 20.11.2024 | 84,79 | 85,93 | 84,73 | 85,63 | 1,41% | - |
| 19.11.2024 | 84,76 | 84,76 | 84,44 | 84,44 | -1,36% | 134,00 |
| 18.11.2024 | 85,60 | 85,60 | 85,60 | 85,60 | 0,32% | 1,00 |
| 15.11.2024 | 85,00 | 85,91 | 84,73 | 85,33 | -0,26% | - |
| 14.11.2024 | 87,09 | 87,72 | 84,74 | 85,55 | -1,95% | - |
| 13.11.2024 | 88,29 | 89,32 | 87,08 | 87,25 | -1,28% | - |
| 12.11.2024 | 88,38 | 88,38 | 88,38 | 88,38 | 0,55% | 1,00 |
| 11.11.2024 | 87,46 | 87,90 | 87,46 | 87,90 | 0,93% | 56,00 |
| 08.11.2024 | 86,22 | 87,40 | 86,08 | 87,09 | 1,29% | - |
| 07.11.2024 | 87,64 | 87,64 | 85,90 | 85,98 | -1,73% | - |
| 06.11.2024 | 88,98 | 90,59 | 86,33 | 87,49 | 1,93% | - |
| 05.11.2024 | 85,71 | 86,13 | 85,24 | 85,83 | -0,52% | - |
| 04.11.2024 | 86,30 | 86,30 | 86,28 | 86,28 | -0,24% | 69,00 |
| 01.11.2024 | 86,09 | 86,58 | 85,86 | 86,49 | 0,51% | - |
| 31.10.2024 | 87,82 | 88,10 | 86,05 | 86,05 | -2,27% | - |
| 30.10.2024 | 87,50 | 88,23 | 87,04 | 88,05 | 0,54% | - |
| 29.10.2024 | 87,90 | 88,27 | 87,10 | 87,58 | -0,43% | - |
| 28.10.2024 | 87,12 | 88,43 | 86,74 | 87,96 | -0,39% | - |
| 25.10.2024 | 88,32 | 88,32 | 88,30 | 88,30 | 0,43% | 101,00 |
| 24.10.2024 | 88,75 | 89,05 | 87,46 | 87,92 | -1,24% | - |
| 23.10.2024 | 89,02 | 89,02 | 89,02 | 89,02 | 1,16% | 72,00 |
| 22.10.2024 | 88,46 | 88,46 | 88,00 | 88,00 | -1,28% | 114,00 |
| 21.10.2024 | 89,64 | 89,64 | 89,14 | 89,14 | 0,04% | 250,00 |
| 18.10.2024 | 90,00 | 90,00 | 89,10 | 89,10 | 2,76% | 310,00 |
| 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 |