74,830€
1,07%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |