87,120€
2,86%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.06.2025 | 89,90 | 89,90 | 89,90 | 89,90 | 0,38% | - |
| 23.06.2025 | 89,56 | 89,56 | 89,56 | 89,56 | 1,24% | - |
| 20.06.2025 | 88,46 | 88,46 | 88,46 | 88,46 | -0,41% | - |
| 19.06.2025 | 88,82 | 88,82 | 88,82 | 88,82 | 1,51% | - |
| 18.06.2025 | 87,50 | 87,50 | 87,50 | 87,50 | 0,39% | - |
| 17.06.2025 | 87,16 | 87,16 | 87,16 | 87,16 | 1,14% | - |
| 16.06.2025 | 86,18 | 86,18 | 86,18 | 86,18 | -0,51% | - |
| 13.06.2025 | 86,62 | 86,62 | 86,62 | 86,62 | -0,12% | - |
| 12.06.2025 | 86,72 | 86,72 | 86,72 | 86,72 | -0,23% | - |
| 11.06.2025 | 86,92 | 86,92 | 86,92 | 86,92 | -1,11% | - |
| 10.06.2025 | 87,90 | 87,90 | 87,90 | 87,90 | 0,90% | - |
| 09.06.2025 | 87,12 | 87,12 | 87,12 | 87,12 | 2,16% | - |
| 06.06.2025 | 85,28 | 85,28 | 85,28 | 85,28 | 0,45% | - |
| 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% | - |