86,470€
2,11%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 85,81 | 86,99 | 85,33 | 86,80 | 2,50% | - |
| 10.11.2025 | 84,68 | 84,68 | 84,68 | 84,68 | 2,02% | - |
| 07.11.2025 | 83,00 | 83,00 | 83,00 | 83,00 | -2,49% | - |
| 06.11.2025 | 85,12 | 85,12 | 85,12 | 85,12 | 1,07% | - |
| 05.11.2025 | 84,22 | 84,22 | 84,22 | 84,22 | 0,62% | - |
| 04.11.2025 | 83,70 | 83,70 | 83,70 | 83,70 | -0,24% | - |
| 03.11.2025 | 83,90 | 83,90 | 83,90 | 83,90 | 1,04% | - |
| 31.10.2025 | 83,08 | 83,08 | 83,04 | 83,04 | 1,71% | 11,00 |
| 30.10.2025 | 81,64 | 81,64 | 81,64 | 81,64 | -2,37% | - |
| 29.10.2025 | 83,62 | 83,62 | 83,62 | 83,62 | -1,16% | - |
| 28.10.2025 | 84,60 | 84,60 | 84,60 | 84,60 | -0,82% | - |
| 27.10.2025 | 84,78 | 85,30 | 84,78 | 85,30 | 0,45% | 121,00 |
| 24.10.2025 | 84,92 | 84,92 | 84,92 | 84,92 | -0,19% | - |
| 23.10.2025 | 85,08 | 85,08 | 85,08 | 85,08 | -0,30% | - |
| 22.10.2025 | 85,34 | 85,34 | 85,34 | 85,34 | -0,68% | - |
| 21.10.2025 | 85,92 | 85,92 | 85,92 | 85,92 | 6,21% | - |
| 20.10.2025 | 80,06 | 80,90 | 80,06 | 80,90 | 3,19% | 84,00 |
| 17.10.2025 | 78,40 | 78,40 | 78,40 | 78,40 | 1,37% | - |
| 16.10.2025 | 77,34 | 77,34 | 77,34 | 77,34 | -0,44% | - |
| 15.10.2025 | 77,68 | 77,68 | 77,68 | 77,68 | 0,26% | - |
| 14.10.2025 | 77,48 | 77,48 | 77,48 | 77,48 | -0,77% | - |
| 13.10.2025 | 78,08 | 78,08 | 78,08 | 78,08 | -0,66% | - |
| 10.10.2025 | 78,60 | 78,60 | 78,60 | 78,60 | -0,05% | - |
| 09.10.2025 | 78,64 | 78,64 | 78,64 | 78,64 | -0,43% | - |
| 08.10.2025 | 78,98 | 78,98 | 78,98 | 78,98 | -1,64% | - |
| 07.10.2025 | 80,30 | 80,30 | 80,30 | 80,30 | -2,03% | - |
| 06.10.2025 | 81,96 | 81,96 | 81,96 | 81,96 | -0,51% | - |
| 03.10.2025 | 82,38 | 82,38 | 82,38 | 82,38 | 0,44% | - |
| 02.10.2025 | 82,02 | 82,02 | 82,02 | 82,02 | 0,27% | - |
| 01.10.2025 | 81,80 | 81,80 | 81,80 | 81,80 | -0,12% | - |
| 30.09.2025 | 81,90 | 81,90 | 81,90 | 81,90 | -0,66% | - |
| 29.09.2025 | 82,44 | 82,44 | 82,44 | 82,44 | 1,88% | - |
| 26.09.2025 | 80,92 | 80,92 | 80,92 | 80,92 | -0,76% | - |
| 25.09.2025 | 81,54 | 81,54 | 81,54 | 81,54 | 1,95% | - |
| 24.09.2025 | 79,98 | 79,98 | 79,98 | 79,98 | 0,48% | - |
| 23.09.2025 | 79,60 | 79,60 | 79,60 | 79,60 | -0,55% | - |
| 22.09.2025 | 80,22 | 80,22 | 80,04 | 80,04 | -0,62% | 20,00 |
| 19.09.2025 | 80,54 | 80,54 | 80,54 | 80,54 | 0,37% | - |
| 18.09.2025 | 80,24 | 80,24 | 80,24 | 80,24 | 0,27% | - |
| 17.09.2025 | 80,02 | 80,02 | 80,02 | 80,02 | -0,84% | - |
| 16.09.2025 | 80,70 | 80,70 | 80,70 | 80,70 | -1,34% | - |
| 15.09.2025 | 81,80 | 81,80 | 81,80 | 81,80 | -1,33% | - |
| 12.09.2025 | 82,90 | 82,90 | 82,90 | 82,90 | 1,27% | - |
| 11.09.2025 | 80,88 | 81,96 | 80,50 | 81,86 | 1,84% | - |
| 10.09.2025 | 80,38 | 80,38 | 80,38 | 80,38 | 0,50% | - |
| 09.09.2025 | 79,89 | 80,12 | 79,52 | 79,98 | 0,05% | - |
| 08.09.2025 | 80,06 | 80,46 | 79,12 | 79,94 | 0,83% | - |
| 05.09.2025 | 78,62 | 79,28 | 78,62 | 79,28 | 0,63% | 100,00 |
| 04.09.2025 | 78,78 | 78,78 | 78,78 | 78,78 | -6,77% | - |
| 03.09.2025 | 84,50 | 84,50 | 84,50 | 84,50 | -0,02% | - |
| 02.09.2025 | 84,52 | 84,52 | 84,52 | 84,52 | 0,24% | - |
| 01.09.2025 | 84,32 | 84,32 | 84,32 | 84,32 | -1,33% | - |
| 29.08.2025 | 85,46 | 85,46 | 85,46 | 85,46 | 0,09% | - |
| 28.08.2025 | 85,38 | 85,38 | 85,38 | 85,38 | -1,18% | - |
| 27.08.2025 | 86,40 | 86,40 | 86,40 | 86,40 | 0,77% | - |
| 26.08.2025 | 85,74 | 85,74 | 85,74 | 85,74 | -0,07% | - |
| 25.08.2025 | 85,80 | 85,80 | 85,80 | 85,80 | -1,06% | - |
| 22.08.2025 | 86,72 | 86,72 | 86,72 | 86,72 | 0,81% | - |
| 21.08.2025 | 86,02 | 86,02 | 86,02 | 86,02 | 0,37% | - |
| 20.08.2025 | 85,70 | 85,70 | 85,70 | 85,70 | 1,54% | - |
| 19.08.2025 | 84,40 | 84,40 | 84,40 | 84,40 | -1,22% | - |
| 18.08.2025 | 85,44 | 85,44 | 85,44 | 85,44 | -1,20% | - |
| 15.08.2025 | 86,48 | 86,48 | 86,48 | 86,48 | -1,93% | - |
| 14.08.2025 | 87,46 | 88,18 | 87,46 | 88,18 | 1,87% | 20,00 |
| 13.08.2025 | 86,56 | 86,56 | 86,56 | 86,56 | 0,30% | - |
| 12.08.2025 | 86,30 | 86,30 | 86,30 | 86,30 | -0,28% | - |
| 11.08.2025 | 86,54 | 86,54 | 86,54 | 86,54 | 0,53% | - |
| 08.08.2025 | 86,08 | 86,08 | 86,08 | 86,08 | 1,63% | - |
| 07.08.2025 | 84,70 | 84,70 | 84,70 | 84,70 | 0,45% | - |
| 06.08.2025 | 84,32 | 84,32 | 84,32 | 84,32 | -0,89% | - |
| 05.08.2025 | 85,08 | 85,08 | 85,08 | 85,08 | 0,35% | - |
| 04.08.2025 | 84,78 | 84,78 | 84,78 | 84,78 | -1,58% | - |
| 01.08.2025 | 86,14 | 86,14 | 86,14 | 86,14 | -1,58% | - |
| 31.07.2025 | 87,52 | 87,52 | 87,52 | 87,52 | 0,34% | - |
| 30.07.2025 | 87,22 | 87,22 | 87,22 | 87,22 | -0,32% | - |
| 29.07.2025 | 87,50 | 87,50 | 87,50 | 87,50 | -0,59% | - |
| 28.07.2025 | 87,90 | 88,02 | 87,90 | 88,02 | -0,52% | 22,00 |
| 25.07.2025 | 88,48 | 88,48 | 88,48 | 88,48 | -0,72% | - |
| 24.07.2025 | 89,12 | 89,12 | 89,12 | 89,12 | -0,47% | - |
| 23.07.2025 | 89,54 | 89,54 | 89,54 | 89,54 | 0,40% | - |
| 22.07.2025 | 89,18 | 89,18 | 89,18 | 89,18 | -2,06% | - |
| 21.07.2025 | 91,06 | 91,06 | 91,06 | 91,06 | -0,48% | - |
| 18.07.2025 | 91,50 | 91,50 | 91,50 | 91,50 | 0,93% | - |
| 17.07.2025 | 90,66 | 90,66 | 90,66 | 90,66 | 0,44% | - |
| 16.07.2025 | 90,26 | 90,26 | 90,26 | 90,26 | -1,63% | - |
| 15.07.2025 | 91,76 | 91,76 | 91,76 | 91,76 | 1,19% | - |
| 14.07.2025 | 90,68 | 90,68 | 90,68 | 90,68 | -0,61% | - |
| 11.07.2025 | 91,24 | 91,24 | 91,24 | 91,24 | 0,04% | - |
| 10.07.2025 | 91,20 | 91,20 | 91,20 | 91,20 | -0,70% | - |
| 09.07.2025 | 91,84 | 91,84 | 91,84 | 91,84 | -0,02% | - |
| 08.07.2025 | 91,86 | 91,86 | 91,86 | 91,86 | -0,33% | - |
| 07.07.2025 | 90,70 | 92,16 | 90,70 | 92,16 | 1,50% | 72,00 |
| 04.07.2025 | 90,80 | 90,80 | 90,80 | 90,80 | 0,51% | - |
| 03.07.2025 | 90,34 | 90,34 | 90,34 | 90,34 | 1,12% | - |
| 02.07.2025 | 89,34 | 89,34 | 89,34 | 89,34 | 2,86% | - |
| 01.07.2025 | 86,86 | 86,86 | 86,86 | 86,86 | -1,65% | - |
| 30.06.2025 | 88,32 | 88,32 | 88,32 | 88,32 | -0,88% | - |
| 27.06.2025 | 89,10 | 89,10 | 89,10 | 89,10 | 0,45% | - |
| 26.06.2025 | 88,70 | 88,70 | 88,70 | 88,70 | -0,87% | - |
| 25.06.2025 | 89,48 | 89,48 | 89,48 | 89,48 | -0,47% | - |