85,420€
-0,67%
Echtzeit-Aktienkurs Crown Holdings
Bid:
Ask:
Aktienkurse zur Crown Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 84,90 | 84,90 | 84,90 | 84,90 | -1,28% | - |
| 04.06.2025 | 86,00 | 86,00 | 86,00 | 86,00 | 2,38% | - |
| 03.06.2025 | 84,00 | 84,00 | 84,00 | 84,00 | -1,94% | - |
| 02.06.2025 | 85,66 | 85,66 | 85,66 | 85,66 | -1,02% | - |
| 30.05.2025 | 86,54 | 86,54 | 86,54 | 86,54 | -1,41% | - |
| 29.05.2025 | 87,78 | 87,78 | 87,78 | 87,78 | 1,39% | - |
| 28.05.2025 | 86,58 | 86,58 | 86,58 | 86,58 | 1,07% | - |
| 27.05.2025 | 85,66 | 85,66 | 85,66 | 85,66 | 0,26% | - |
| 26.05.2025 | 85,44 | 85,44 | 85,44 | 85,44 | -0,81% | - |
| 23.05.2025 | 86,14 | 86,14 | 86,14 | 86,14 | -0,42% | - |
| 22.05.2025 | 86,50 | 86,50 | 86,50 | 86,50 | -0,05% | - |
| 21.05.2025 | 86,54 | 86,54 | 86,54 | 86,54 | -1,95% | - |
| 20.05.2025 | 88,26 | 88,26 | 88,26 | 88,26 | 0,52% | - |
| 19.05.2025 | 87,80 | 87,80 | 87,80 | 87,80 | -0,52% | - |
| 16.05.2025 | 88,26 | 88,26 | 88,26 | 88,26 | 0,11% | - |
| 15.05.2025 | 88,36 | 88,36 | 88,16 | 88,16 | 1,33% | 30,00 |
| 14.05.2025 | 87,00 | 87,00 | 87,00 | 87,00 | -0,43% | - |
| 13.05.2025 | 87,38 | 87,38 | 87,38 | 87,38 | 0,30% | - |
| 12.05.2025 | 87,12 | 87,12 | 87,12 | 87,12 | 0,97% | - |
| 09.05.2025 | 86,28 | 86,28 | 86,28 | 86,28 | 0,28% | - |
| 08.05.2025 | 86,04 | 86,04 | 86,04 | 86,04 | 0,47% | - |
| 07.05.2025 | 85,64 | 85,64 | 85,64 | 85,64 | 0,49% | - |
| 06.05.2025 | 85,22 | 85,22 | 85,22 | 85,22 | 0,52% | - |
| 05.05.2025 | 84,78 | 84,78 | 84,78 | 84,78 | -0,09% | - |
| 02.05.2025 | 84,20 | 84,86 | 84,20 | 84,86 | 0,43% | 22,00 |
| 30.04.2025 | 84,50 | 84,50 | 84,50 | 84,50 | 3,40% | - |
| 29.04.2025 | 81,72 | 81,72 | 81,72 | 81,72 | 4,85% | - |
| 28.04.2025 | 77,94 | 77,94 | 77,94 | 77,94 | -1,19% | - |
| 25.04.2025 | 78,88 | 78,88 | 78,88 | 78,88 | 0,90% | - |
| 24.04.2025 | 75,98 | 78,18 | 75,94 | 78,18 | 1,43% | 185,00 |
| 23.04.2025 | 77,08 | 77,08 | 77,08 | 77,08 | 5,47% | - |
| 22.04.2025 | 73,08 | 73,08 | 73,08 | 73,08 | -1,64% | - |
| 17.04.2025 | 74,30 | 74,30 | 74,30 | 74,30 | 0,35% | - |
| 16.04.2025 | 73,30 | 74,04 | 73,30 | 74,04 | -1,65% | 50,00 |
| 15.04.2025 | 75,28 | 75,28 | 75,28 | 75,28 | 1,98% | - |
| 14.04.2025 | 73,82 | 73,82 | 73,82 | 73,82 | 0,71% | - |
| 11.04.2025 | 73,30 | 73,30 | 73,30 | 73,30 | -2,79% | - |
| 10.04.2025 | 75,40 | 75,40 | 75,40 | 75,40 | 8,80% | - |
| 09.04.2025 | 69,30 | 69,30 | 69,30 | 69,30 | -7,10% | - |
| 08.04.2025 | 74,60 | 74,60 | 74,60 | 74,60 | 3,73% | - |
| 07.04.2025 | 71,90 | 71,92 | 71,90 | 71,92 | -9,38% | - |
| 04.04.2025 | 79,36 | 79,36 | 79,36 | 79,36 | -0,68% | - |
| 03.04.2025 | 79,90 | 79,90 | 79,90 | 79,90 | -3,62% | - |
| 02.04.2025 | 82,90 | 82,90 | 82,90 | 82,90 | 1,42% | - |
| 01.04.2025 | 81,74 | 81,74 | 81,74 | 81,74 | 1,31% | - |
| 31.03.2025 | 80,68 | 80,68 | 80,68 | 80,68 | -2,30% | - |
| 28.03.2025 | 82,58 | 82,58 | 82,58 | 82,58 | 0,10% | - |
| 27.03.2025 | 82,50 | 82,50 | 82,50 | 82,50 | 2,71% | - |
| 26.03.2025 | 80,32 | 80,32 | 80,32 | 80,32 | -1,25% | - |
| 25.03.2025 | 81,34 | 81,34 | 81,34 | 81,34 | -0,10% | - |
| 24.03.2025 | 81,42 | 81,42 | 81,42 | 81,42 | -1,67% | - |
| 21.03.2025 | 82,80 | 82,80 | 82,80 | 82,80 | -0,53% | - |
| 20.03.2025 | 83,24 | 83,24 | 83,24 | 83,24 | 0,99% | - |
| 19.03.2025 | 82,42 | 82,42 | 82,42 | 82,42 | 0,66% | - |
| 18.03.2025 | 81,88 | 81,88 | 81,88 | 81,88 | 1,56% | - |
| 17.03.2025 | 80,62 | 80,62 | 80,62 | 80,62 | 0,05% | - |
| 14.03.2025 | 80,58 | 80,58 | 80,58 | 80,58 | 0,05% | - |
| 13.03.2025 | 80,54 | 80,54 | 80,54 | 80,54 | -1,54% | - |
| 12.03.2025 | 81,80 | 81,80 | 81,80 | 81,80 | -2,04% | - |
| 11.03.2025 | 83,50 | 83,50 | 83,50 | 83,50 | -0,64% | - |
| 10.03.2025 | 84,04 | 84,04 | 84,04 | 84,04 | 2,11% | - |
| 07.03.2025 | 82,30 | 82,30 | 82,30 | 82,30 | 1,21% | - |
| 06.03.2025 | 81,32 | 81,32 | 81,32 | 81,32 | 0,67% | - |
| 05.03.2025 | 80,78 | 80,78 | 80,78 | 80,78 | -3,72% | - |
| 04.03.2025 | 83,90 | 83,90 | 83,90 | 83,90 | -2,62% | - |
| 03.03.2025 | 85,86 | 86,16 | 85,86 | 86,16 | 2,35% | 33,00 |
| 28.02.2025 | 84,18 | 84,18 | 84,18 | 84,18 | 0,24% | - |
| 27.02.2025 | 83,98 | 83,98 | 83,98 | 83,98 | 0,65% | - |
| 26.02.2025 | 83,44 | 83,44 | 83,44 | 83,44 | 1,14% | - |
| 25.02.2025 | 82,50 | 82,50 | 82,50 | 82,50 | -0,48% | - |
| 24.02.2025 | 82,90 | 82,90 | 82,90 | 82,90 | -1,40% | - |
| 21.02.2025 | 84,08 | 84,08 | 84,08 | 84,08 | -0,07% | - |
| 20.02.2025 | 84,14 | 84,14 | 84,14 | 84,14 | -0,97% | - |
| 19.02.2025 | 84,96 | 84,96 | 84,96 | 84,96 | 1,17% | - |
| 18.02.2025 | 83,98 | 83,98 | 83,98 | 83,98 | 0,43% | - |
| 17.02.2025 | 83,62 | 83,62 | 83,62 | 83,62 | -0,59% | - |
| 14.02.2025 | 84,12 | 84,12 | 84,12 | 84,12 | -0,24% | - |
| 13.02.2025 | 84,32 | 84,32 | 84,32 | 84,32 | -2,00% | - |
| 12.02.2025 | 86,04 | 86,04 | 86,04 | 86,04 | 1,15% | - |
| 11.02.2025 | 85,06 | 85,06 | 85,06 | 85,06 | 1,33% | - |
| 10.02.2025 | 83,94 | 83,94 | 83,94 | 83,94 | 0,26% | - |
| 07.02.2025 | 83,72 | 83,72 | 83,72 | 83,72 | -4,60% | - |
| 06.02.2025 | 87,76 | 87,76 | 87,76 | 87,76 | 7,44% | - |
| 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% | - |