83,860€
1,38%
Echtzeit-Aktienkurs Crown Holdings
Bid:
Ask:
Aktienkurse zur Crown Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2024 | 81,28 | 81,28 | 81,28 | 81,28 | 0,67% | - |
| 11.09.2024 | 80,74 | 80,74 | 80,74 | 80,74 | -1,44% | - |
| 10.09.2024 | 81,92 | 81,92 | 81,92 | 81,92 | -0,32% | - |
| 09.09.2024 | 82,18 | 82,18 | 82,18 | 82,18 | 1,61% | - |
| 06.09.2024 | 80,88 | 80,88 | 80,88 | 80,88 | -0,32% | - |
| 05.09.2024 | 81,14 | 81,14 | 81,14 | 81,14 | -0,12% | - |
| 04.09.2024 | 81,24 | 81,24 | 81,24 | 81,24 | -1,10% | - |
| 03.09.2024 | 81,40 | 82,14 | 81,40 | 82,14 | 1,03% | 14,00 |
| 02.09.2024 | 81,42 | 81,42 | 81,30 | 81,30 | 1,52% | 30,00 |
| 30.08.2024 | 80,08 | 80,08 | 80,08 | 80,08 | 0,35% | - |
| 29.08.2024 | 79,80 | 79,80 | 79,80 | 79,80 | -0,35% | - |
| 28.08.2024 | 80,08 | 80,08 | 80,08 | 80,08 | -0,35% | - |
| 27.08.2024 | 80,36 | 80,36 | 80,36 | 80,36 | 0,85% | - |
| 26.08.2024 | 79,68 | 79,68 | 79,68 | 79,68 | -0,80% | - |
| 23.08.2024 | 80,32 | 80,32 | 80,32 | 80,32 | 0,65% | - |
| 22.08.2024 | 79,80 | 79,80 | 79,80 | 79,80 | 1,58% | - |
| 21.08.2024 | 78,56 | 78,56 | 78,56 | 78,56 | -1,87% | - |
| 20.08.2024 | 80,06 | 80,06 | 80,06 | 80,06 | 1,06% | - |
| 19.08.2024 | 79,22 | 79,22 | 79,22 | 79,22 | -0,50% | - |
| 16.08.2024 | 79,62 | 79,62 | 79,62 | 79,62 | 1,66% | - |
| 15.08.2024 | 78,32 | 78,32 | 78,32 | 78,32 | 0,38% | - |
| 14.08.2024 | 78,02 | 78,02 | 78,02 | 78,02 | 0,21% | - |
| 13.08.2024 | 77,86 | 77,86 | 77,86 | 77,86 | -0,41% | - |
| 12.08.2024 | 78,18 | 78,18 | 78,18 | 78,18 | -0,38% | - |
| 09.08.2024 | 78,48 | 78,48 | 78,48 | 78,48 | 0,33% | - |
| 08.08.2024 | 78,22 | 78,22 | 78,22 | 78,22 | 0,26% | - |
| 07.08.2024 | 78,02 | 78,02 | 78,02 | 78,02 | 0,23% | - |
| 06.08.2024 | 77,84 | 77,84 | 77,84 | 77,84 | -1,37% | - |
| 05.08.2024 | 78,92 | 78,92 | 78,92 | 78,92 | -2,42% | - |
| 02.08.2024 | 80,88 | 80,88 | 80,88 | 80,88 | -0,79% | - |
| 01.08.2024 | 81,52 | 81,52 | 81,52 | 81,52 | 1,47% | - |
| 31.07.2024 | 80,34 | 80,34 | 80,34 | 80,34 | 0,68% | - |
| 30.07.2024 | 79,80 | 79,80 | 79,80 | 79,80 | 1,53% | - |
| 29.07.2024 | 78,60 | 78,60 | 78,60 | 78,60 | 1,00% | - |
| 26.07.2024 | 77,82 | 77,82 | 77,82 | 77,82 | -0,21% | - |
| 25.07.2024 | 77,98 | 77,98 | 77,98 | 77,98 | 0,83% | - |
| 24.07.2024 | 77,34 | 77,34 | 77,34 | 77,34 | 5,17% | - |
| 23.07.2024 | 73,54 | 73,54 | 73,54 | 73,54 | 3,75% | - |
| 22.07.2024 | 70,88 | 70,88 | 70,88 | 70,88 | -0,39% | - |
| 19.07.2024 | 71,16 | 71,16 | 71,16 | 71,16 | 0,34% | - |
| 18.07.2024 | 70,92 | 70,92 | 70,92 | 70,92 | 0,57% | - |
| 17.07.2024 | 70,52 | 70,52 | 70,52 | 70,52 | 1,50% | - |
| 16.07.2024 | 69,48 | 69,48 | 69,48 | 69,48 | 0,17% | - |
| 15.07.2024 | 69,36 | 69,36 | 69,36 | 69,36 | 1,64% | - |
| 12.07.2024 | 68,24 | 68,24 | 68,24 | 68,24 | 2,65% | - |
| 11.07.2024 | 66,48 | 66,48 | 66,48 | 66,48 | 0,64% | - |
| 10.07.2024 | 66,06 | 66,06 | 66,06 | 66,06 | -1,37% | - |
| 09.07.2024 | 66,98 | 66,98 | 66,98 | 66,98 | 1,98% | - |
| 08.07.2024 | 65,68 | 65,68 | 65,68 | 65,68 | -1,47% | - |
| 05.07.2024 | 66,66 | 66,66 | 66,66 | 66,66 | -0,27% | - |
| 04.07.2024 | 66,84 | 66,84 | 66,84 | 66,84 | -1,39% | - |
| 03.07.2024 | 67,78 | 67,78 | 67,78 | 67,78 | -0,12% | - |
| 02.07.2024 | 67,86 | 67,86 | 67,86 | 67,86 | -1,25% | - |
| 01.07.2024 | 68,72 | 68,72 | 68,72 | 68,72 | -3,40% | - |
| 28.06.2024 | 71,14 | 71,14 | 71,14 | 71,14 | -1,19% | - |
| 27.06.2024 | 72,00 | 72,00 | 72,00 | 72,00 | -1,45% | - |
| 26.06.2024 | 73,06 | 73,06 | 73,06 | 73,06 | -0,46% | - |
| 25.06.2024 | 73,40 | 73,40 | 73,40 | 73,40 | 1,49% | - |
| 24.06.2024 | 72,32 | 72,32 | 72,32 | 72,32 | 0,89% | - |
| 21.06.2024 | 71,68 | 71,68 | 71,68 | 71,68 | 1,24% | - |
| 20.06.2024 | 70,80 | 70,80 | 70,80 | 70,80 | -0,03% | - |
| 19.06.2024 | 70,82 | 70,82 | 70,82 | 70,82 | -2,10% | - |
| 18.06.2024 | 72,34 | 72,34 | 72,34 | 72,34 | -0,55% | - |
| 17.06.2024 | 72,74 | 72,74 | 72,74 | 72,74 | -0,85% | - |
| 14.06.2024 | 73,36 | 73,36 | 73,36 | 73,36 | -0,22% | - |
| 13.06.2024 | 73,52 | 73,52 | 73,52 | 73,52 | -1,24% | - |
| 12.06.2024 | 74,44 | 74,44 | 74,44 | 74,44 | -2,51% | - |
| 11.06.2024 | 76,36 | 76,36 | 76,36 | 76,36 | 0,45% | - |
| 10.06.2024 | 76,02 | 76,02 | 76,02 | 76,02 | 1,06% | - |
| 07.06.2024 | 75,22 | 75,22 | 75,22 | 75,22 | -0,03% | - |
| 06.06.2024 | 75,24 | 75,24 | 75,24 | 75,24 | -0,29% | - |
| 05.06.2024 | 75,46 | 75,46 | 75,46 | 75,46 | -0,95% | 25,00 |
| 04.06.2024 | 76,18 | 76,18 | 76,18 | 76,18 | -1,55% | - |
| 03.06.2024 | 77,38 | 77,38 | 77,38 | 77,38 | 0,99% | - |
| 31.05.2024 | 76,62 | 76,62 | 76,62 | 76,62 | 1,67% | - |
| 30.05.2024 | 75,36 | 75,36 | 75,36 | 75,36 | -0,32% | - |
| 29.05.2024 | 75,60 | 75,60 | 75,60 | 75,60 | -1,20% | - |
| 28.05.2024 | 76,52 | 76,52 | 76,52 | 76,52 | -0,29% | - |
| 27.05.2024 | 76,74 | 76,74 | 76,74 | 76,74 | -0,03% | - |
| 24.05.2024 | 76,76 | 76,76 | 76,76 | 76,76 | -1,72% | - |
| 23.05.2024 | 78,10 | 78,10 | 78,10 | 78,10 | -0,59% | - |
| 22.05.2024 | 78,56 | 78,56 | 78,56 | 78,56 | 0,67% | - |
| 21.05.2024 | 78,04 | 78,04 | 78,04 | 78,04 | 0,49% | - |
| 20.05.2024 | 77,66 | 77,66 | 77,66 | 77,66 | -0,59% | - |
| 17.05.2024 | 78,12 | 78,12 | 78,12 | 78,12 | 0,28% | - |
| 16.05.2024 | 77,04 | 77,90 | 77,04 | 77,90 | 0,05% | 70,00 |
| 15.05.2024 | 77,86 | 77,86 | 77,86 | 77,86 | -0,31% | - |
| 14.05.2024 | 77,60 | 78,10 | 77,60 | 78,10 | 0,64% | 110,00 |
| 13.05.2024 | 77,60 | 77,60 | 77,60 | 77,60 | 0,31% | - |
| 10.05.2024 | 77,36 | 77,36 | 77,36 | 77,36 | -0,54% | - |
| 09.05.2024 | 77,78 | 77,78 | 77,78 | 77,78 | 0,15% | - |
| 08.05.2024 | 77,66 | 77,66 | 77,66 | 77,66 | 0,86% | - |
| 07.05.2024 | 77,00 | 77,00 | 77,00 | 77,00 | 1,00% | - |
| 06.05.2024 | 76,24 | 76,24 | 76,24 | 76,24 | -0,24% | - |
| 03.05.2024 | 76,42 | 76,42 | 76,42 | 76,42 | -1,04% | - |
| 02.05.2024 | 77,22 | 77,22 | 77,22 | 77,22 | 2,47% | - |