84,370€
3,29%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 88,19 | 89,22 | 82,50 | 84,06 | 2,91% | - |
| 05.02.2025 | 81,68 | 81,68 | 81,68 | 81,68 | -3,54% | - |
| 04.02.2025 | 84,68 | 84,68 | 84,68 | 84,68 | 0,07% | - |
| 03.02.2025 | 84,62 | 84,62 | 84,62 | 84,62 | -0,35% | - |
| 31.01.2025 | 84,92 | 84,92 | 84,92 | 84,92 | 0,88% | - |
| 30.01.2025 | 84,18 | 84,18 | 84,18 | 84,18 | -0,73% | - |
| 29.01.2025 | 84,80 | 84,80 | 84,80 | 84,80 | -0,63% | - |
| 28.01.2025 | 85,34 | 85,34 | 85,34 | 85,34 | 2,50% | - |
| 27.01.2025 | 83,26 | 83,26 | 83,26 | 83,26 | -1,07% | - |
| 24.01.2025 | 84,16 | 84,16 | 84,16 | 84,16 | 1,20% | - |
| 23.01.2025 | 83,16 | 83,16 | 83,16 | 83,16 | 0,02% | - |
| 22.01.2025 | 83,14 | 83,14 | 83,14 | 83,14 | -0,02% | - |
| 21.01.2025 | 82,18 | 83,16 | 82,18 | 83,16 | 0,68% | 5,00 |
| 20.01.2025 | 82,60 | 82,60 | 82,60 | 82,60 | 0,07% | - |
| 17.01.2025 | 82,54 | 82,54 | 82,54 | 82,54 | 0,71% | - |
| 16.01.2025 | 81,96 | 81,96 | 81,96 | 81,96 | 0,81% | - |
| 15.01.2025 | 81,30 | 81,30 | 81,30 | 81,30 | 1,22% | - |
| 14.01.2025 | 80,32 | 80,32 | 80,32 | 80,32 | 3,83% | - |
| 13.01.2025 | 77,36 | 77,36 | 77,36 | 77,36 | -0,03% | - |
| 10.01.2025 | 77,38 | 77,38 | 77,38 | 77,38 | 0,10% | - |
| 09.01.2025 | 77,30 | 77,30 | 77,30 | 77,30 | 0,00% | - |
| 08.01.2025 | 77,30 | 77,30 | 77,30 | 77,30 | 0,89% | - |
| 07.01.2025 | 76,62 | 76,62 | 76,62 | 76,62 | -2,32% | - |
| 06.01.2025 | 78,44 | 78,44 | 78,44 | 78,44 | -0,23% | 100,00 |
| 03.01.2025 | 78,62 | 78,62 | 78,62 | 78,62 | -1,06% | - |
| 02.01.2025 | 79,46 | 79,46 | 79,46 | 79,46 | 0,05% | - |
| 30.12.2024 | 79,42 | 79,42 | 79,42 | 79,42 | -0,10% | - |
| 27.12.2024 | 79,50 | 79,50 | 79,50 | 79,50 | 0,25% | - |
| 23.12.2024 | 79,30 | 79,30 | 79,30 | 79,30 | 0,53% | - |
| 20.12.2024 | 78,88 | 78,88 | 78,88 | 78,88 | -0,53% | - |
| 19.12.2024 | 79,30 | 79,30 | 79,30 | 79,30 | -1,93% | - |
| 18.12.2024 | 80,86 | 80,86 | 80,86 | 80,86 | -1,37% | - |
| 17.12.2024 | 81,98 | 81,98 | 81,98 | 81,98 | -1,30% | - |
| 16.12.2024 | 83,06 | 83,06 | 83,06 | 83,06 | -0,84% | - |
| 13.12.2024 | 83,76 | 83,76 | 83,76 | 83,76 | 0,58% | - |
| 12.12.2024 | 83,28 | 83,28 | 83,28 | 83,28 | 0,19% | - |
| 11.12.2024 | 82,94 | 83,12 | 82,94 | 83,12 | 0,02% | 25,00 |
| 10.12.2024 | 83,10 | 83,10 | 83,10 | 83,10 | -0,26% | - |
| 09.12.2024 | 83,32 | 83,32 | 83,32 | 83,32 | -1,16% | - |
| 06.12.2024 | 84,30 | 84,30 | 84,30 | 84,30 | -3,10% | - |
| 05.12.2024 | 87,00 | 87,00 | 87,00 | 87,00 | -0,05% | - |
| 04.12.2024 | 87,04 | 87,04 | 87,04 | 87,04 | -0,75% | - |
| 03.12.2024 | 87,70 | 87,70 | 87,70 | 87,70 | 0,90% | - |
| 02.12.2024 | 86,92 | 86,92 | 86,92 | 86,92 | -0,64% | - |
| 29.11.2024 | 87,48 | 87,48 | 87,48 | 87,48 | -0,27% | - |
| 28.11.2024 | 87,72 | 87,72 | 87,72 | 87,72 | 0,18% | - |
| 27.11.2024 | 87,56 | 87,56 | 87,56 | 87,56 | -0,50% | - |
| 26.11.2024 | 88,00 | 88,00 | 88,00 | 88,00 | -0,34% | - |
| 25.11.2024 | 88,30 | 88,30 | 88,30 | 88,30 | 1,92% | - |
| 22.11.2024 | 86,64 | 86,64 | 86,64 | 86,64 | -0,15% | - |
| 21.11.2024 | 85,60 | 87,08 | 85,24 | 86,77 | 3,08% | - |
| 20.11.2024 | 84,18 | 84,18 | 84,18 | 84,18 | -0,09% | - |
| 19.11.2024 | 84,26 | 84,26 | 84,26 | 84,26 | -1,13% | - |
| 18.11.2024 | 85,22 | 85,22 | 85,22 | 85,22 | 0,42% | - |
| 15.11.2024 | 84,86 | 84,86 | 84,86 | 84,86 | -1,51% | - |
| 14.11.2024 | 86,16 | 86,16 | 86,16 | 86,16 | -1,51% | - |
| 13.11.2024 | 87,48 | 87,48 | 87,48 | 87,48 | -2,34% | - |
| 12.11.2024 | 87,46 | 89,58 | 87,46 | 89,58 | 3,82% | 58,00 |
| 11.11.2024 | 86,28 | 86,28 | 86,28 | 86,28 | 1,24% | - |
| 08.11.2024 | 85,22 | 85,22 | 85,22 | 85,22 | -1,48% | - |
| 07.11.2024 | 86,50 | 86,50 | 86,50 | 86,50 | -0,92% | - |
| 06.11.2024 | 87,30 | 87,30 | 87,30 | 87,30 | 3,19% | - |
| 05.11.2024 | 84,60 | 84,60 | 84,60 | 84,60 | -0,68% | - |
| 04.11.2024 | 85,18 | 85,18 | 85,18 | 85,18 | 0,09% | - |
| 01.11.2024 | 85,10 | 85,10 | 85,10 | 85,10 | -2,12% | - |
| 31.10.2024 | 86,94 | 86,94 | 86,94 | 86,94 | 0,39% | - |
| 30.10.2024 | 86,60 | 86,60 | 86,60 | 86,60 | -0,44% | - |
| 29.10.2024 | 86,98 | 86,98 | 86,98 | 86,98 | 1,09% | - |
| 28.10.2024 | 86,04 | 86,04 | 86,04 | 86,04 | -1,10% | - |
| 25.10.2024 | 87,00 | 87,00 | 87,00 | 87,00 | -1,16% | - |
| 24.10.2024 | 88,02 | 88,02 | 88,02 | 88,02 | 0,07% | - |
| 23.10.2024 | 87,96 | 87,96 | 87,96 | 87,96 | 0,02% | - |
| 22.10.2024 | 87,94 | 87,94 | 87,94 | 87,94 | -1,24% | - |
| 21.10.2024 | 89,04 | 89,04 | 89,04 | 89,04 | 1,04% | - |
| 18.10.2024 | 88,12 | 88,12 | 88,12 | 88,12 | 2,92% | - |
| 17.10.2024 | 85,62 | 85,62 | 85,62 | 85,62 | 0,16% | - |
| 16.10.2024 | 85,48 | 85,48 | 85,48 | 85,48 | 0,07% | - |
| 15.10.2024 | 85,42 | 85,42 | 85,42 | 85,42 | 1,11% | - |
| 14.10.2024 | 84,48 | 84,48 | 84,48 | 84,48 | 1,37% | - |
| 11.10.2024 | 83,34 | 83,34 | 83,34 | 83,34 | -0,97% | - |
| 10.10.2024 | 84,16 | 84,16 | 84,16 | 84,16 | 0,72% | - |
| 09.10.2024 | 83,56 | 83,56 | 83,56 | 83,56 | 0,17% | - |
| 08.10.2024 | 83,42 | 83,42 | 83,42 | 83,42 | -1,86% | - |
| 07.10.2024 | 85,00 | 85,00 | 85,00 | 85,00 | 1,00% | - |
| 04.10.2024 | 84,16 | 84,16 | 84,16 | 84,16 | -0,82% | - |
| 03.10.2024 | 84,86 | 84,86 | 84,86 | 84,86 | -1,39% | - |
| 02.10.2024 | 86,06 | 86,06 | 86,06 | 86,06 | 0,54% | - |
| 01.10.2024 | 85,60 | 85,60 | 85,60 | 85,60 | 1,21% | - |
| 30.09.2024 | 84,58 | 84,58 | 84,58 | 84,58 | -0,12% | - |
| 27.09.2024 | 84,68 | 84,68 | 84,68 | 84,68 | -0,24% | - |
| 26.09.2024 | 84,88 | 84,88 | 84,88 | 84,88 | -0,14% | - |
| 25.09.2024 | 85,00 | 85,00 | 85,00 | 85,00 | -0,61% | - |
| 24.09.2024 | 85,52 | 85,52 | 85,52 | 85,52 | 2,25% | - |
| 23.09.2024 | 83,64 | 83,64 | 83,64 | 83,64 | -0,52% | - |
| 20.09.2024 | 84,08 | 84,08 | 84,08 | 84,08 | 0,45% | - |
| 19.09.2024 | 83,70 | 83,70 | 83,70 | 83,70 | 1,41% | - |
| 18.09.2024 | 82,54 | 82,54 | 82,54 | 82,54 | -0,22% | - |
| 17.09.2024 | 82,72 | 82,72 | 82,72 | 82,72 | 1,00% | - |
| 16.09.2024 | 81,90 | 81,90 | 81,90 | 81,90 | 1,11% | - |
| 13.09.2024 | 81,00 | 81,00 | 81,00 | 81,00 | -0,34% | - |