85,400€
0,05%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 85,36 | 85,36 | 85,36 | 85,36 | 1,26% | 1,00 |
| 02.12.2025 | 84,30 | 84,30 | 84,30 | 84,30 | -0,14% | 150,00 |
| 01.12.2025 | 83,64 | 84,42 | 83,64 | 84,42 | 1,02% | 91,00 |
| 28.11.2025 | 83,84 | 84,57 | 83,42 | 83,57 | -0,58% | - |
| 27.11.2025 | 84,06 | 84,06 | 84,06 | 84,06 | 0,18% | 12,00 |
| 26.11.2025 | 83,97 | 84,51 | 83,67 | 83,91 | 2,11% | - |
| 25.11.2025 | 82,96 | 82,96 | 82,18 | 82,18 | -1,37% | 151,00 |
| 24.11.2025 | 85,02 | 85,02 | 83,32 | 83,32 | -1,72% | 126,00 |
| 21.11.2025 | 83,76 | 84,78 | 83,76 | 84,78 | 2,37% | 300,00 |
| 20.11.2025 | 82,82 | 82,82 | 82,82 | 82,82 | 0,55% | 61,00 |
| 19.11.2025 | 82,14 | 82,46 | 81,11 | 82,37 | -0,54% | - |
| 18.11.2025 | 81,96 | 82,82 | 81,96 | 82,82 | 0,71% | 50,00 |
| 17.11.2025 | 83,74 | 83,93 | 82,02 | 82,24 | -3,25% | - |
| 14.11.2025 | 87,22 | 87,22 | 85,00 | 85,00 | -1,44% | 32,00 |
| 13.11.2025 | 85,92 | 86,24 | 85,92 | 86,24 | -2,00% | 112,00 |
| 12.11.2025 | 87,12 | 90,00 | 87,12 | 88,00 | 3,19% | 471,00 |
| 11.11.2025 | 85,28 | 85,28 | 85,28 | 85,28 | 1,19% | 6,00 |
| 10.11.2025 | 84,28 | 84,28 | 84,28 | 84,28 | 0,69% | 1,00 |
| 07.11.2025 | 83,70 | 83,70 | 83,70 | 83,70 | -1,25% | 2,00 |
| 06.11.2025 | 85,62 | 85,62 | 84,76 | 84,76 | -0,24% | 36,00 |
| 05.11.2025 | 84,96 | 84,96 | 84,96 | 84,96 | -0,28% | 10,00 |
| 04.11.2025 | 85,20 | 85,20 | 85,20 | 85,20 | 0,92% | 1,00 |
| 03.11.2025 | 84,68 | 84,68 | 83,70 | 84,42 | 0,14% | 15,00 |
| 31.10.2025 | 83,08 | 84,31 | 81,83 | 84,30 | 1,40% | - |
| 30.10.2025 | 82,15 | 83,72 | 81,89 | 83,14 | -1,61% | - |
| 29.10.2025 | 84,50 | 84,50 | 84,50 | 84,50 | -1,29% | 6,00 |
| 28.10.2025 | 85,60 | 85,60 | 85,60 | 85,60 | 0,78% | 8,00 |
| 27.10.2025 | 85,08 | 85,08 | 84,94 | 84,94 | 0,02% | 46,00 |
| 24.10.2025 | 84,92 | 84,92 | 84,92 | 84,92 | -1,07% | 1,00 |
| 23.10.2025 | 85,84 | 85,84 | 85,84 | 85,84 | 0,37% | 1,00 |
| 22.10.2025 | 85,52 | 85,52 | 85,52 | 85,52 | 1,26% | 11,00 |
| 21.10.2025 | 86,00 | 89,66 | 84,46 | 84,46 | 4,76% | 464,00 |
| 20.10.2025 | 80,62 | 80,62 | 80,62 | 80,62 | 0,00% | 150,00 |
| 17.10.2025 | 78,43 | 80,63 | 77,98 | 80,62 | 1,88% | - |
| 16.10.2025 | 77,58 | 79,63 | 77,52 | 79,13 | 2,04% | - |
| 15.10.2025 | 78,28 | 78,57 | 77,17 | 77,55 | -1,24% | - |
| 14.10.2025 | 78,32 | 78,52 | 78,32 | 78,52 | 0,62% | 2,00 |
| 13.10.2025 | 78,10 | 78,10 | 78,04 | 78,04 | -0,32% | 19,00 |
| 10.10.2025 | 79,09 | 79,90 | 78,16 | 78,29 | -0,57% | - |
| 09.10.2025 | 78,74 | 78,74 | 78,74 | 78,74 | -0,38% | 1,00 |
| 08.10.2025 | 79,41 | 79,66 | 78,79 | 79,04 | -0,40% | - |
| 07.10.2025 | 80,96 | 80,96 | 79,36 | 79,36 | -1,66% | 4,00 |
| 06.10.2025 | 82,34 | 82,78 | 80,64 | 80,70 | -1,44% | - |
| 03.10.2025 | 82,74 | 82,74 | 81,88 | 81,88 | 0,02% | 13,00 |
| 02.10.2025 | 81,86 | 81,86 | 81,86 | 81,86 | -0,22% | 8,00 |
| 01.10.2025 | 82,04 | 82,04 | 82,04 | 82,04 | -0,39% | 1,00 |
| 30.09.2025 | 82,22 | 82,44 | 81,27 | 82,36 | -1,41% | - |
| 29.09.2025 | 83,54 | 83,54 | 83,54 | 83,54 | 0,77% | 1,00 |
| 26.09.2025 | 81,30 | 83,12 | 81,22 | 82,90 | 1,78% | - |
| 25.09.2025 | 82,02 | 82,18 | 81,02 | 81,45 | 1,86% | - |
| 24.09.2025 | 79,96 | 79,96 | 79,96 | 79,96 | -0,60% | 1,00 |
| 23.09.2025 | 80,44 | 80,44 | 80,44 | 80,44 | 0,42% | 1,00 |
| 22.09.2025 | 80,10 | 80,10 | 80,10 | 80,10 | -0,73% | 36,00 |
| 19.09.2025 | 80,95 | 81,36 | 80,33 | 80,69 | -0,20% | - |
| 18.09.2025 | 80,77 | 81,06 | 79,94 | 80,85 | 0,56% | - |
| 17.09.2025 | 80,37 | 81,32 | 79,81 | 80,40 | -0,20% | - |
| 16.09.2025 | 80,56 | 80,56 | 80,56 | 80,56 | -1,78% | 1,00 |
| 15.09.2025 | 81,82 | 82,70 | 81,82 | 82,02 | -0,28% | 4,00 |
| 12.09.2025 | 83,24 | 83,56 | 82,25 | 82,25 | -0,75% | - |
| 11.09.2025 | 80,90 | 82,94 | 80,72 | 82,87 | 2,70% | 3,00 |
| 10.09.2025 | 80,67 | 81,01 | 79,84 | 80,69 | -0,12% | - |
| 09.09.2025 | 79,93 | 80,85 | 79,89 | 80,79 | 1,32% | 13,00 |
| 08.09.2025 | 80,04 | 80,51 | 79,11 | 79,74 | 0,53% | 48,00 |
| 05.09.2025 | 79,28 | 79,32 | 79,28 | 79,32 | 0,19% | 259,00 |
| 04.09.2025 | 79,07 | 79,42 | 78,58 | 79,17 | -3,24% | - |
| 03.09.2025 | 81,82 | 81,82 | 81,82 | 81,82 | -3,51% | 1,00 |
| 02.09.2025 | 85,00 | 85,00 | 84,48 | 84,80 | -0,22% | 17,00 |
| 01.09.2025 | 84,83 | 84,99 | 84,66 | 84,99 | 0,05% | - |
| 29.08.2025 | 85,68 | 86,36 | 84,74 | 84,95 | -0,93% | - |
| 28.08.2025 | 85,92 | 86,23 | 84,88 | 85,75 | -0,14% | - |
| 27.08.2025 | 86,78 | 87,12 | 85,87 | 85,87 | -0,38% | - |
| 26.08.2025 | 85,62 | 86,20 | 85,62 | 86,20 | -0,19% | 30,00 |
| 25.08.2025 | 86,36 | 86,36 | 86,36 | 86,36 | -1,53% | 1,00 |
| 22.08.2025 | 87,70 | 87,70 | 87,70 | 87,70 | 0,91% | 25,00 |
| 21.08.2025 | 86,44 | 87,10 | 86,02 | 86,91 | 0,92% | - |
| 20.08.2025 | 86,12 | 86,12 | 86,12 | 86,12 | 0,12% | 1,00 |
| 19.08.2025 | 84,69 | 86,02 | 84,37 | 86,02 | -0,19% | - |
| 18.08.2025 | 86,18 | 86,18 | 86,18 | 86,18 | 0,30% | 1,00 |
| 15.08.2025 | 87,34 | 87,36 | 85,45 | 85,92 | -1,65% | - |
| 14.08.2025 | 87,36 | 87,36 | 87,36 | 87,36 | -0,60% | 6,00 |
| 13.08.2025 | 86,94 | 87,89 | 86,41 | 87,89 | 0,99% | - |
| 12.08.2025 | 86,81 | 87,11 | 85,87 | 87,03 | 0,29% | - |
| 11.08.2025 | 86,78 | 86,78 | 86,78 | 86,78 | 0,30% | 1,00 |
| 08.08.2025 | 86,84 | 86,84 | 86,52 | 86,52 | 1,19% | 12,00 |
| 07.08.2025 | 85,50 | 85,50 | 85,50 | 85,50 | 0,28% | 2,00 |
| 06.08.2025 | 85,26 | 85,26 | 85,26 | 85,26 | 0,60% | 1,00 |
| 05.08.2025 | 85,40 | 85,73 | 84,33 | 84,75 | -0,50% | - |
| 04.08.2025 | 84,72 | 85,18 | 84,72 | 85,18 | 1,04% | 3,00 |
| 01.08.2025 | 84,30 | 84,30 | 84,30 | 84,30 | -3,19% | 1,00 |
| 31.07.2025 | 87,08 | 87,08 | 87,08 | 87,08 | 0,18% | 100,00 |
| 30.07.2025 | 87,12 | 87,62 | 86,92 | 86,92 | -0,30% | 65,00 |
| 29.07.2025 | 88,26 | 88,26 | 87,18 | 87,18 | -0,46% | 22,00 |
| 28.07.2025 | 88,09 | 88,53 | 87,31 | 87,58 | 0,57% | - |
| 25.07.2025 | 88,26 | 88,26 | 87,08 | 87,08 | -3,12% | 4,00 |
| 24.07.2025 | 89,88 | 89,88 | 89,88 | 89,88 | -0,51% | 14,00 |
| 23.07.2025 | 90,42 | 90,42 | 90,34 | 90,34 | -0,09% | 10,00 |
| 22.07.2025 | 89,76 | 90,42 | 89,32 | 90,42 | 0,89% | 80,00 |
| 21.07.2025 | 91,42 | 91,55 | 89,49 | 89,62 | -0,78% | - |
| 18.07.2025 | 90,76 | 90,76 | 90,32 | 90,32 | -2,29% | 17,00 |
| 17.07.2025 | 92,44 | 92,44 | 92,44 | 92,44 | 0,98% | 7,00 |