85,450€
-1,60%
Echtzeit-Aktienkurs Crown Holdings
Bid:
Ask:
Aktienkurse zur Crown Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 85,72 | 85,72 | 85,44 | 85,44 | -1,61% | 36,00 |
| 04.06.2025 | 86,84 | 86,84 | 86,84 | 86,84 | 1,61% | 1,00 |
| 03.06.2025 | 85,46 | 85,46 | 85,46 | 85,46 | 1,16% | 1,00 |
| 02.06.2025 | 86,21 | 86,21 | 84,20 | 84,48 | -2,22% | - |
| 30.05.2025 | 86,40 | 86,40 | 86,40 | 86,40 | -0,28% | 66,00 |
| 29.05.2025 | 88,25 | 88,25 | 85,74 | 86,64 | -0,23% | - |
| 28.05.2025 | 86,84 | 86,84 | 86,84 | 86,84 | -0,14% | 1,00 |
| 27.05.2025 | 86,11 | 86,98 | 85,91 | 86,96 | 1,57% | - |
| 26.05.2025 | 85,62 | 85,62 | 85,62 | 85,62 | -1,72% | 1,00 |
| 23.05.2025 | 87,12 | 87,12 | 87,12 | 87,12 | 0,81% | 1,00 |
| 22.05.2025 | 86,42 | 86,42 | 86,42 | 86,42 | -0,50% | 39,00 |
| 21.05.2025 | 87,05 | 87,13 | 85,99 | 86,85 | -1,04% | - |
| 20.05.2025 | 88,82 | 89,26 | 87,40 | 87,76 | -1,47% | - |
| 19.05.2025 | 88,31 | 89,16 | 87,39 | 89,07 | 0,69% | - |
| 16.05.2025 | 89,00 | 89,00 | 88,46 | 88,46 | -0,46% | 19,00 |
| 15.05.2025 | 88,39 | 89,09 | 88,00 | 88,87 | -0,38% | - |
| 14.05.2025 | 87,53 | 89,54 | 86,87 | 89,21 | 2,45% | - |
| 13.05.2025 | 87,81 | 88,23 | 87,00 | 87,08 | -1,29% | - |
| 12.05.2025 | 87,35 | 89,81 | 87,23 | 88,22 | 2,41% | - |
| 09.05.2025 | 86,60 | 86,81 | 85,62 | 86,14 | -0,67% | - |
| 08.05.2025 | 86,39 | 87,42 | 85,94 | 86,72 | 0,86% | - |
| 07.05.2025 | 86,10 | 86,52 | 85,25 | 85,98 | 0,23% | - |
| 06.05.2025 | 85,70 | 86,46 | 84,86 | 85,78 | -0,35% | - |
| 05.05.2025 | 85,46 | 86,08 | 84,84 | 86,08 | 2,38% | 28,00 |
| 02.05.2025 | 84,28 | 84,46 | 84,08 | 84,08 | -0,80% | 30,00 |
| 30.04.2025 | 84,76 | 84,76 | 84,76 | 84,76 | 2,32% | 15,00 |
| 29.04.2025 | 82,84 | 82,84 | 82,84 | 82,84 | 5,31% | 1,00 |
| 28.04.2025 | 78,16 | 79,08 | 77,70 | 78,66 | -0,06% | - |
| 25.04.2025 | 79,03 | 79,11 | 78,01 | 78,71 | 4,17% | - |
| 24.04.2025 | 75,56 | 75,56 | 75,56 | 75,56 | -2,63% | 1,00 |
| 23.04.2025 | 77,60 | 77,60 | 77,60 | 77,60 | 5,84% | 1,00 |
| 22.04.2025 | 73,90 | 73,90 | 73,32 | 73,32 | -2,08% | 68,00 |
| 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 |