82,690€
0,76%
Echtzeit-Aktienkurs Crown Castle
Bid:
Ask:
Aktienkurse zur Crown Castle Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 82,27 | 82,95 | 81,06 | 81,38 | -0,84% | - |
| 30.09.2025 | 82,03 | 82,80 | 81,41 | 82,07 | -0,52% | 35,00 |
| 29.09.2025 | 81,49 | 82,54 | 80,77 | 82,50 | 1,45% | - |
| 26.09.2025 | 80,58 | 81,66 | 80,41 | 81,32 | 0,67% | - |
| 25.09.2025 | 79,95 | 81,44 | 79,58 | 80,78 | 1,35% | 2,00 |
| 24.09.2025 | 79,86 | 80,59 | 79,61 | 79,70 | -0,16% | - |
| 23.09.2025 | 79,89 | 80,71 | 79,65 | 79,83 | -0,08% | - |
| 22.09.2025 | 79,45 | 80,96 | 78,69 | 79,89 | -0,09% | - |
| 19.09.2025 | 79,02 | 80,28 | 78,62 | 79,97 | 1,52% | 3,00 |
| 18.09.2025 | 80,74 | 81,62 | 78,68 | 78,77 | -1,81% | - |
| 17.09.2025 | 78,85 | 81,05 | 78,57 | 80,22 | 1,38% | 1,00 |
| 16.09.2025 | 79,50 | 79,74 | 78,74 | 79,13 | -0,40% | 32,00 |
| 15.09.2025 | 80,45 | 81,06 | 78,47 | 79,45 | -2,36% | 12,00 |
| 12.09.2025 | 81,44 | 81,71 | 80,96 | 81,37 | 0,57% | 12,00 |
| 11.09.2025 | 80,41 | 81,09 | 79,90 | 80,91 | 0,62% | - |
| 10.09.2025 | 80,71 | 81,49 | 80,14 | 80,42 | -0,02% | - |
| 09.09.2025 | 79,80 | 80,61 | 79,42 | 80,44 | 2,91% | 200,00 |
| 08.09.2025 | 82,13 | 82,22 | 77,73 | 78,16 | -4,53% | - |
| 05.09.2025 | 81,95 | 83,01 | 81,45 | 81,87 | -0,05% | - |
| 04.09.2025 | 83,78 | 84,03 | 81,49 | 81,91 | -1,65% | 51,00 |
| 03.09.2025 | 84,28 | 85,29 | 83,12 | 83,28 | -1,20% | 3,00 |
| 02.09.2025 | 84,73 | 85,62 | 83,90 | 84,29 | -0,54% | - |
| 01.09.2025 | 84,88 | 85,31 | 84,24 | 84,75 | -0,05% | - |
| 29.08.2025 | 83,74 | 84,85 | 83,49 | 84,79 | 1,31% | 360,00 |
| 28.08.2025 | 85,93 | 86,80 | 83,46 | 83,69 | -2,86% | 150,00 |
| 27.08.2025 | 87,29 | 88,19 | 86,15 | 86,15 | -1,19% | 50,00 |
| 26.08.2025 | 88,91 | 88,91 | 85,18 | 87,19 | -1,80% | - |
| 25.08.2025 | 88,55 | 89,14 | 88,10 | 88,79 | 0,38% | 51,00 |
| 22.08.2025 | 88,42 | 89,40 | 88,21 | 88,45 | -0,06% | - |
| 21.08.2025 | 88,26 | 89,26 | 87,73 | 88,50 | 0,40% | - |
| 20.08.2025 | 87,95 | 89,13 | 87,73 | 88,15 | 0,34% | 1,00 |
| 19.08.2025 | 86,07 | 87,95 | 85,94 | 87,85 | 2,00% | - |
| 18.08.2025 | 86,61 | 87,45 | 85,83 | 86,12 | -0,82% | - |
| 15.08.2025 | 86,76 | 87,71 | 86,25 | 86,84 | 0,09% | - |
| 14.08.2025 | 87,78 | 87,78 | 85,60 | 86,76 | -0,34% | 1,00 |
| 13.08.2025 | 87,67 | 87,77 | 86,54 | 87,06 | -0,66% | - |
| 12.08.2025 | 89,39 | 89,85 | 86,71 | 87,63 | -1,96% | 1,00 |
| 11.08.2025 | 89,71 | 90,25 | 88,54 | 89,38 | -0,43% | - |
| 08.08.2025 | 91,06 | 91,46 | 89,56 | 89,77 | -1,50% | - |
| 07.08.2025 | 90,34 | 91,74 | 89,72 | 91,13 | 0,83% | - |
| 06.08.2025 | 90,67 | 91,62 | 90,14 | 90,38 | -0,38% | - |
| 05.08.2025 | 92,63 | 93,12 | 90,57 | 90,73 | -2,08% | - |
| 04.08.2025 | 92,23 | 93,14 | 91,69 | 92,65 | 0,25% | - |
| 01.08.2025 | 92,04 | 94,10 | 90,53 | 92,42 | 0,53% | - |
| 31.07.2025 | 93,81 | 94,55 | 91,68 | 91,93 | -1,77% | 1,00 |
| 30.07.2025 | 94,68 | 95,47 | 92,84 | 93,59 | -1,16% | 53,00 |
| 29.07.2025 | 93,89 | 95,50 | 93,13 | 94,68 | 0,84% | - |
| 28.07.2025 | 94,94 | 95,82 | 93,62 | 93,90 | -1,19% | 2,00 |
| 25.07.2025 | 96,98 | 97,41 | 94,21 | 95,03 | -1,98% | - |
| 24.07.2025 | 93,51 | 98,21 | 92,52 | 96,95 | 3,82% | 1,00 |
| 23.07.2025 | 93,61 | 94,30 | 92,88 | 93,38 | -0,61% | - |
| 22.07.2025 | 90,47 | 94,00 | 89,86 | 93,95 | 3,21% | 1,00 |
| 21.07.2025 | 90,52 | 91,40 | 89,74 | 91,03 | 0,61% | - |
| 18.07.2025 | 89,89 | 90,53 | 89,41 | 90,48 | 0,50% | 6,00 |
| 17.07.2025 | 89,17 | 90,30 | 89,16 | 90,03 | 1,00% | - |
| 16.07.2025 | 87,89 | 89,14 | 87,40 | 89,14 | 1,39% | - |
| 15.07.2025 | 88,52 | 88,87 | 87,51 | 87,91 | -0,61% | - |
| 14.07.2025 | 87,88 | 88,57 | 87,22 | 88,45 | 0,69% | - |
| 11.07.2025 | 89,04 | 89,04 | 87,30 | 87,85 | -1,10% | - |
| 10.07.2025 | 88,23 | 89,34 | 87,56 | 88,83 | 0,71% | 25,00 |
| 09.07.2025 | 87,42 | 88,28 | 86,46 | 88,20 | 0,74% | - |
| 08.07.2025 | 87,00 | 87,70 | 86,19 | 87,55 | 0,81% | - |
| 07.07.2025 | 87,10 | 87,79 | 86,20 | 86,85 | -0,29% | - |
| 04.07.2025 | 86,73 | 87,25 | 86,73 | 87,10 | -0,41% | - |
| 03.07.2025 | 87,44 | 88,29 | 85,89 | 87,46 | 0,11% | 20,00 |
| 02.07.2025 | 87,86 | 88,54 | 87,34 | 87,36 | -0,68% | 1,00 |
| 01.07.2025 | 86,63 | 88,60 | 86,57 | 87,96 | 0,93% | - |
| 30.06.2025 | 86,53 | 87,18 | 84,95 | 87,15 | 1,27% | - |
| 27.06.2025 | 85,83 | 86,43 | 85,21 | 86,06 | 0,31% | - |
| 26.06.2025 | 87,33 | 87,85 | 85,15 | 85,79 | -1,79% | - |
| 25.06.2025 | 88,88 | 89,30 | 87,22 | 87,35 | -1,65% | - |
| 24.06.2025 | 88,98 | 89,29 | 87,25 | 88,82 | 0,36% | 25,00 |
| 23.06.2025 | 87,18 | 89,25 | 86,62 | 88,50 | 1,78% | 13,00 |
| 20.06.2025 | 85,96 | 87,33 | 85,96 | 86,96 | 1,15% | - |
| 19.06.2025 | 86,41 | 86,61 | 85,90 | 85,97 | -0,63% | - |
| 18.06.2025 | 85,76 | 86,82 | 85,15 | 86,51 | 0,62% | - |
| 17.06.2025 | 86,48 | 86,48 | 84,96 | 85,98 | 0,46% | - |
| 16.06.2025 | 85,29 | 86,58 | 84,46 | 85,59 | 0,58% | - |
| 13.06.2025 | 84,60 | 86,52 | 84,48 | 85,10 | -1,32% | 100,00 |
| 12.06.2025 | 85,75 | 87,28 | 85,33 | 86,23 | -0,39% | - |
| 11.06.2025 | 87,13 | 88,23 | 85,96 | 86,57 | -0,89% | - |
| 10.06.2025 | 86,71 | 87,97 | 86,39 | 87,35 | 0,84% | 20,00 |
| 09.06.2025 | 86,61 | 87,28 | 85,90 | 86,62 | -0,25% | - |
| 06.06.2025 | 87,63 | 88,25 | 86,58 | 86,84 | -0,79% | 28,00 |
| 05.06.2025 | 87,80 | 88,04 | 86,91 | 87,53 | -0,43% | - |
| 04.06.2025 | 87,55 | 88,41 | 86,74 | 87,91 | 0,01% | - |
| 03.06.2025 | 87,31 | 87,96 | 86,48 | 87,90 | 0,70% | - |
| 02.06.2025 | 88,06 | 88,06 | 86,25 | 87,29 | -1,06% | - |
| 30.05.2025 | 88,28 | 89,29 | 87,94 | 88,22 | 0,03% | - |
| 29.05.2025 | 88,43 | 90,21 | 86,41 | 88,20 | -0,03% | 10,00 |
| 28.05.2025 | 88,78 | 89,00 | 87,60 | 88,22 | -0,59% | - |
| 27.05.2025 | 89,40 | 90,25 | 87,93 | 88,75 | -1,28% | - |
| 26.05.2025 | 87,23 | 89,90 | 87,23 | 89,90 | 1,99% | - |
| 23.05.2025 | 88,59 | 89,14 | 86,82 | 88,15 | -0,45% | - |
| 22.05.2025 | 89,64 | 90,20 | 87,80 | 88,55 | -1,22% | - |
| 21.05.2025 | 91,22 | 91,22 | 89,49 | 89,64 | -1,71% | - |
| 20.05.2025 | 91,61 | 91,71 | 90,77 | 91,20 | -0,38% | - |
| 19.05.2025 | 91,67 | 91,81 | 89,41 | 91,55 | -0,22% | 5,00 |
| 16.05.2025 | 90,08 | 91,77 | 89,49 | 91,75 | 1,90% | 23,00 |
| 15.05.2025 | 87,65 | 90,15 | 86,99 | 90,04 | 2,34% | - |