74,830€
1,12%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 74,76 | 75,40 | 73,20 | 74,88 | 1,19% | - |
| 16.04.2025 | 73,94 | 75,43 | 73,27 | 74,00 | -1,49% | - |
| 15.04.2025 | 76,08 | 76,08 | 75,12 | 75,12 | -0,27% | 86,00 |
| 14.04.2025 | 75,32 | 75,32 | 75,32 | 75,32 | 1,99% | 2,00 |
| 11.04.2025 | 73,38 | 74,70 | 71,05 | 73,85 | 0,23% | - |
| 10.04.2025 | 73,68 | 73,68 | 73,68 | 73,68 | -2,80% | 1,00 |
| 09.04.2025 | 75,80 | 75,80 | 75,80 | 75,80 | 0,40% | 2,00 |
| 08.04.2025 | 75,50 | 75,50 | 75,50 | 75,50 | 2,28% | 1,00 |
| 07.04.2025 | 74,34 | 74,34 | 73,82 | 73,82 | -2,78% | 4,00 |
| 04.04.2025 | 79,81 | 80,22 | 75,80 | 75,93 | -4,80% | - |
| 03.04.2025 | 79,76 | 79,76 | 79,76 | 79,76 | -4,15% | 25,00 |
| 02.04.2025 | 83,45 | 83,61 | 82,46 | 83,21 | -0,47% | - |
| 01.04.2025 | 82,30 | 83,69 | 82,10 | 83,60 | 1,25% | - |
| 31.03.2025 | 81,38 | 82,83 | 80,76 | 82,57 | 1,38% | - |
| 28.03.2025 | 83,23 | 83,40 | 80,79 | 81,45 | -2,08% | - |
| 27.03.2025 | 83,18 | 83,18 | 83,18 | 83,18 | 0,24% | 2,00 |
| 26.03.2025 | 80,70 | 83,08 | 80,49 | 82,98 | 2,85% | - |
| 25.03.2025 | 81,79 | 82,01 | 80,28 | 80,68 | -0,96% | - |
| 24.03.2025 | 81,82 | 81,82 | 80,84 | 81,46 | -2,33% | 78,00 |
| 21.03.2025 | 83,40 | 83,40 | 83,40 | 83,40 | 0,46% | 8,00 |
| 20.03.2025 | 83,21 | 84,01 | 82,50 | 83,02 | -0,12% | - |
| 19.03.2025 | 82,83 | 83,37 | 82,23 | 83,12 | 0,62% | - |
| 18.03.2025 | 82,20 | 82,72 | 81,82 | 82,61 | 0,25% | - |
| 17.03.2025 | 82,40 | 82,40 | 82,40 | 82,40 | 0,76% | 1,00 |
| 14.03.2025 | 80,62 | 81,83 | 80,16 | 81,78 | 1,91% | - |
| 13.03.2025 | 81,55 | 82,90 | 80,03 | 80,25 | -1,53% | - |
| 12.03.2025 | 82,09 | 82,99 | 80,52 | 81,50 | -0,43% | - |
| 11.03.2025 | 84,13 | 84,19 | 81,62 | 81,85 | -2,49% | - |
| 10.03.2025 | 83,94 | 83,94 | 83,94 | 83,94 | -0,79% | 60,00 |
| 07.03.2025 | 82,67 | 84,84 | 81,68 | 84,61 | 2,24% | - |
| 06.03.2025 | 81,78 | 82,89 | 80,68 | 82,76 | 1,10% | - |
| 05.03.2025 | 81,36 | 82,10 | 79,91 | 81,86 | -0,17% | - |
| 04.03.2025 | 82,00 | 82,00 | 82,00 | 82,00 | -2,65% | 7,00 |
| 03.03.2025 | 86,20 | 86,81 | 83,81 | 84,23 | -2,36% | - |
| 28.02.2025 | 84,55 | 86,27 | 84,30 | 86,27 | 2,92% | - |
| 27.02.2025 | 83,82 | 83,82 | 83,82 | 83,82 | -0,20% | 150,00 |
| 26.02.2025 | 83,89 | 84,60 | 83,47 | 83,99 | 0,65% | - |
| 25.02.2025 | 82,94 | 84,02 | 82,67 | 83,45 | 0,13% | - |
| 24.02.2025 | 83,34 | 83,34 | 83,34 | 83,34 | -1,09% | 59,00 |
| 21.02.2025 | 84,26 | 84,26 | 84,26 | 84,26 | -0,09% | 87,00 |
| 20.02.2025 | 84,60 | 84,66 | 83,57 | 84,34 | -0,31% | - |
| 19.02.2025 | 84,60 | 84,60 | 84,60 | 84,60 | -0,96% | 19,00 |
| 18.02.2025 | 84,38 | 85,70 | 83,92 | 85,42 | 1,46% | - |
| 17.02.2025 | 83,99 | 84,27 | 83,93 | 84,19 | 0,26% | - |
| 14.02.2025 | 84,64 | 84,66 | 83,79 | 83,97 | -0,59% | - |
| 13.02.2025 | 84,87 | 85,68 | 84,44 | 84,47 | -0,69% | - |
| 12.02.2025 | 85,06 | 85,06 | 85,06 | 85,06 | 0,21% | 100,00 |
| 11.02.2025 | 84,88 | 84,88 | 84,88 | 84,88 | -0,85% | 13,00 |
| 10.02.2025 | 84,39 | 86,51 | 84,25 | 85,61 | 1,24% | - |
| 07.02.2025 | 84,56 | 84,56 | 84,56 | 84,56 | 1,25% | 5,00 |
| 06.02.2025 | 87,88 | 87,88 | 83,52 | 83,52 | 1,99% | 129,00 |
| 05.02.2025 | 81,98 | 83,33 | 81,50 | 81,89 | -0,62% | - |
| 04.02.2025 | 82,40 | 82,40 | 82,40 | 82,40 | -3,26% | 4,00 |
| 03.02.2025 | 85,18 | 85,18 | 85,18 | 85,18 | 0,54% | 4,00 |
| 31.01.2025 | 85,44 | 85,87 | 84,60 | 84,72 | -0,41% | - |
| 30.01.2025 | 84,49 | 85,32 | 83,83 | 85,07 | 0,84% | - |
| 29.01.2025 | 85,06 | 85,48 | 84,16 | 84,36 | -0,90% | - |
| 28.01.2025 | 85,50 | 86,09 | 84,75 | 85,13 | -0,33% | - |
| 27.01.2025 | 83,43 | 85,61 | 82,85 | 85,41 | 1,95% | - |
| 24.01.2025 | 84,51 | 84,98 | 83,50 | 83,78 | -1,23% | - |
| 23.01.2025 | 83,53 | 84,88 | 83,34 | 84,82 | 1,45% | - |
| 22.01.2025 | 83,47 | 83,72 | 82,75 | 83,61 | 0,35% | - |
| 21.01.2025 | 82,69 | 83,85 | 82,45 | 83,32 | 1,07% | - |
| 20.01.2025 | 83,03 | 83,10 | 82,34 | 82,44 | -1,02% | - |
| 17.01.2025 | 82,92 | 83,94 | 82,90 | 83,29 | 0,71% | - |
| 16.01.2025 | 82,34 | 82,88 | 81,67 | 82,70 | 0,49% | - |
| 15.01.2025 | 81,70 | 82,74 | 81,56 | 82,30 | 1,38% | - |
| 14.01.2025 | 81,18 | 81,18 | 81,18 | 81,18 | 0,31% | 6,00 |
| 13.01.2025 | 77,34 | 80,93 | 76,94 | 80,93 | 3,84% | - |
| 10.01.2025 | 77,90 | 78,00 | 77,86 | 77,94 | 0,46% | 204,00 |
| 09.01.2025 | 77,60 | 77,72 | 77,42 | 77,58 | 0,08% | - |
| 08.01.2025 | 77,52 | 77,52 | 77,52 | 77,52 | -0,05% | 37,00 |
| 07.01.2025 | 76,98 | 78,89 | 76,77 | 77,56 | 0,77% | - |
| 06.01.2025 | 78,08 | 78,76 | 76,88 | 76,97 | -2,52% | - |
| 03.01.2025 | 78,96 | 78,96 | 78,96 | 78,96 | -0,21% | 39,00 |
| 02.01.2025 | 79,91 | 80,73 | 79,08 | 79,13 | 0,19% | - |
| 30.12.2024 | 79,55 | 79,75 | 78,89 | 78,98 | -1,06% | - |
| 27.12.2024 | 79,83 | 80,17 | 79,21 | 79,83 | 0,47% | - |
| 23.12.2024 | 79,46 | 79,46 | 79,46 | 79,46 | -0,30% | 1,00 |
| 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 |