79,000€
-0,21%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 79,13 | 79,17 | 79,00 | 79,02 | -0,19% | - |
| 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 |
| 16.07.2025 | 90,78 | 91,83 | 89,75 | 91,54 | 0,47% | - |
| 15.07.2025 | 91,84 | 92,42 | 91,10 | 91,11 | -0,71% | - |
| 14.07.2025 | 91,76 | 91,76 | 91,76 | 91,76 | 0,31% | 8,00 |
| 11.07.2025 | 91,48 | 91,48 | 91,48 | 91,48 | -0,47% | 18,00 |
| 10.07.2025 | 91,77 | 93,43 | 91,65 | 91,91 | -0,27% | - |
| 09.07.2025 | 92,21 | 92,93 | 91,39 | 92,16 | 0,68% | - |
| 08.07.2025 | 92,56 | 92,56 | 91,54 | 91,54 | -0,54% | 42,00 |
| 07.07.2025 | 91,98 | 92,04 | 91,98 | 92,04 | 0,48% | 2,00 |
| 04.07.2025 | 91,60 | 91,60 | 91,60 | 91,60 | 1,10% | 1,00 |
| 03.07.2025 | 91,06 | 91,06 | 90,60 | 90,60 | 0,00% | 4,00 |
| 02.07.2025 | 89,49 | 90,66 | 89,38 | 90,60 | 1,36% | - |
| 01.07.2025 | 87,30 | 90,14 | 86,78 | 89,38 | 2,29% | - |
| 30.06.2025 | 87,38 | 87,38 | 87,38 | 87,38 | -1,11% | 1,00 |
| 27.06.2025 | 89,56 | 89,58 | 88,17 | 88,36 | -0,76% | - |
| 26.06.2025 | 89,04 | 89,04 | 89,04 | 89,04 | -0,11% | 1,00 |
| 25.06.2025 | 89,96 | 90,06 | 89,07 | 89,14 | -0,86% | - |
| 24.06.2025 | 90,36 | 90,60 | 89,64 | 89,91 | -0,67% | - |
| 23.06.2025 | 90,52 | 90,52 | 90,52 | 90,52 | 0,56% | 1,00 |
| 20.06.2025 | 88,74 | 90,14 | 88,65 | 90,02 | 1,88% | - |
| 19.06.2025 | 89,27 | 89,29 | 88,36 | 88,36 | -1,19% | - |
| 18.06.2025 | 87,85 | 90,01 | 87,79 | 89,42 | 1,65% | - |
| 17.06.2025 | 87,51 | 88,41 | 86,91 | 87,97 | 0,08% | - |
| 16.06.2025 | 86,54 | 87,94 | 86,11 | 87,90 | 1,75% | - |
| 13.06.2025 | 86,79 | 87,67 | 86,22 | 86,39 | -1,32% | - |
| 12.06.2025 | 87,02 | 87,77 | 86,00 | 87,55 | 0,63% | - |
| 11.06.2025 | 87,00 | 87,00 | 87,00 | 87,00 | -0,50% | 10,00 |
| 10.06.2025 | 88,09 | 88,78 | 87,10 | 87,44 | -0,74% | - |
| 09.06.2025 | 87,40 | 88,40 | 87,35 | 88,09 | 0,41% | - |
| 06.06.2025 | 85,65 | 87,75 | 85,65 | 87,73 | 2,68% | - |
| 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% | - |