89,310€
0,13%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 89,02 | 90,01 | 88,42 | 89,31 | 0,13% | - |
| 17.10.2024 | 86,59 | 90,05 | 86,48 | 89,19 | 2,91% | - |
| 16.10.2024 | 86,31 | 87,37 | 85,72 | 86,67 | 0,43% | - |
| 15.10.2024 | 85,74 | 86,58 | 85,16 | 86,30 | 0,65% | - |
| 14.10.2024 | 84,77 | 86,35 | 84,18 | 85,74 | 1,16% | - |
| 11.10.2024 | 83,76 | 84,96 | 83,56 | 84,76 | 1,12% | - |
| 10.10.2024 | 84,65 | 84,78 | 83,32 | 83,82 | -0,98% | - |
| 09.10.2024 | 84,01 | 85,09 | 83,91 | 84,65 | 0,74% | - |
| 08.10.2024 | 83,92 | 84,13 | 83,27 | 84,03 | 0,06% | - |
| 07.10.2024 | 85,46 | 85,48 | 83,32 | 83,98 | -1,72% | - |
| 04.10.2024 | 84,55 | 85,94 | 84,49 | 85,45 | 1,06% | - |
| 03.10.2024 | 85,28 | 85,43 | 84,35 | 84,55 | -0,83% | - |
| 02.10.2024 | 86,57 | 87,04 | 85,16 | 85,26 | -1,47% | - |
| 01.10.2024 | 86,02 | 87,32 | 85,99 | 86,53 | 0,53% | - |
| 30.09.2024 | 84,83 | 86,19 | 84,03 | 86,07 | 1,53% | - |
| 27.09.2024 | 85,01 | 85,99 | 84,44 | 84,77 | -0,19% | - |
| 26.09.2024 | 85,14 | 85,88 | 84,65 | 84,93 | -0,22% | - |
| 25.09.2024 | 85,62 | 86,11 | 84,73 | 85,12 | -0,61% | - |
| 24.09.2024 | 85,94 | 86,46 | 85,20 | 85,64 | -0,45% | - |
| 23.09.2024 | 83,86 | 86,09 | 83,86 | 86,03 | 2,61% | - |
| 20.09.2024 | 84,61 | 84,61 | 83,43 | 83,84 | -0,84% | - |
| 19.09.2024 | 83,76 | 84,77 | 83,68 | 84,55 | 0,94% | - |
| 18.09.2024 | 82,99 | 84,18 | 82,78 | 83,76 | 0,77% | - |
| 17.09.2024 | 83,06 | 83,59 | 82,94 | 83,12 | 0,07% | - |
| 16.09.2024 | 82,39 | 83,14 | 82,07 | 83,06 | 0,81% | - |
| 13.09.2024 | 81,34 | 82,49 | 81,26 | 82,39 | 1,37% | - |
| 12.09.2024 | 81,66 | 82,11 | 81,00 | 81,28 | -0,34% | - |
| 11.09.2024 | 81,54 | 81,65 | 79,94 | 81,56 | 0,02% | - |
| 10.09.2024 | 82,39 | 82,59 | 81,30 | 81,54 | -0,74% | - |
| 09.09.2024 | 82,37 | 83,34 | 82,13 | 82,15 | -0,27% | - |
| 06.09.2024 | 81,36 | 83,21 | 80,77 | 82,37 | 1,32% | - |
| 05.09.2024 | 81,52 | 81,93 | 80,79 | 81,30 | -0,27% | - |
| 04.09.2024 | 81,88 | 82,46 | 81,15 | 81,52 | -0,37% | - |
| 03.09.2024 | 81,84 | 82,31 | 80,56 | 81,82 | -0,02% | - |
| 02.09.2024 | 81,76 | 81,84 | 81,55 | 81,84 | 0,12% | - |
| 30.08.2024 | 80,49 | 81,88 | 80,41 | 81,74 | 1,58% | - |
| 29.08.2024 | 80,31 | 81,06 | 79,40 | 80,47 | 0,10% | - |
| 28.08.2024 | 80,19 | 81,24 | 80,19 | 80,39 | 0,32% | - |
| 27.08.2024 | 80,81 | 80,83 | 80,01 | 80,13 | -0,87% | - |
| 26.08.2024 | 80,03 | 81,29 | 79,80 | 80,83 | 1,06% | - |
| 23.08.2024 | 80,77 | 81,23 | 79,64 | 79,98 | -0,90% | - |
| 22.08.2024 | 80,13 | 80,86 | 79,54 | 80,71 | 0,94% | - |
| 21.08.2024 | 78,91 | 80,13 | 78,72 | 79,96 | 1,25% | - |
| 20.08.2024 | 80,41 | 80,55 | 78,68 | 78,97 | -1,69% | - |
| 19.08.2024 | 79,76 | 80,67 | 79,50 | 80,33 | 0,59% | - |
| 16.08.2024 | 80,11 | 80,17 | 79,52 | 79,86 | -0,15% | - |
| 15.08.2024 | 78,75 | 80,55 | 78,55 | 79,98 | 1,59% | - |
| 14.08.2024 | 78,41 | 78,81 | 77,98 | 78,73 | 0,51% | - |
| 13.08.2024 | 78,31 | 79,13 | 78,02 | 78,33 | 0,18% | - |
| 12.08.2024 | 78,63 | 78,86 | 77,76 | 78,19 | -0,31% | - |
| 09.08.2024 | 78,91 | 79,14 | 77,66 | 78,43 | -0,58% | - |
| 08.08.2024 | 78,69 | 79,61 | 78,25 | 78,89 | 0,28% | - |
| 07.08.2024 | 78,03 | 79,71 | 78,03 | 78,67 | 0,86% | - |
| 06.08.2024 | 77,98 | 79,97 | 77,75 | 78,00 | 0,13% | - |
| 05.08.2024 | 80,47 | 88,63 | 75,92 | 77,90 | -3,53% | - |
| 02.08.2024 | 81,66 | 81,66 | 78,46 | 80,75 | -1,02% | - |
| 01.08.2024 | 82,16 | 83,04 | 80,12 | 81,58 | -0,39% | - |
| 31.07.2024 | 80,79 | 83,10 | 79,84 | 81,90 | 1,30% | - |
| 30.07.2024 | 80,19 | 81,04 | 79,83 | 80,85 | 0,97% | - |
| 29.07.2024 | 78,93 | 81,14 | 78,93 | 80,07 | 1,37% | - |
| 26.07.2024 | 78,19 | 80,01 | 78,19 | 78,99 | 0,92% | - |
| 25.07.2024 | 78,45 | 79,93 | 78,13 | 78,27 | -0,31% | - |
| 24.07.2024 | 77,75 | 78,80 | 77,25 | 78,51 | 1,16% | - |
| 23.07.2024 | 76,05 | 79,64 | 74,85 | 77,61 | 2,15% | 200,00 |
| 22.07.2024 | 71,30 | 76,61 | 69,98 | 75,98 | 6,53% | - |
| 19.07.2024 | 71,44 | 71,80 | 70,25 | 71,32 | -0,11% | - |
| 18.07.2024 | 71,52 | 72,63 | 70,94 | 71,40 | -0,03% | - |
| 17.07.2024 | 70,99 | 71,93 | 70,22 | 71,42 | 0,69% | - |
| 16.07.2024 | 69,82 | 71,21 | 69,68 | 70,93 | 1,68% | - |
| 15.07.2024 | 69,60 | 70,79 | 69,50 | 69,76 | 0,06% | - |
| 12.07.2024 | 66,93 | 70,13 | 66,93 | 69,72 | 1,65% | - |
| 11.07.2024 | 66,95 | 69,37 | 66,49 | 68,59 | 2,54% | - |
| 10.07.2024 | 66,49 | 67,57 | 66,20 | 66,89 | 0,33% | - |
| 09.07.2024 | 67,42 | 67,55 | 66,24 | 66,67 | -1,17% | - |
| 08.07.2024 | 65,92 | 67,79 | 65,90 | 67,46 | 1,95% | - |
| 05.07.2024 | 67,12 | 67,12 | 65,32 | 66,17 | -1,42% | - |
| 04.07.2024 | 67,66 | 67,66 | 67,11 | 67,12 | -0,86% | - |
| 03.07.2024 | 68,15 | 68,45 | 67,19 | 67,70 | -0,63% | - |
| 02.07.2024 | 68,19 | 68,32 | 67,29 | 68,13 | -0,12% | - |
| 01.07.2024 | 69,40 | 69,53 | 67,78 | 68,21 | -1,83% | - |
| 28.06.2024 | 71,46 | 71,67 | 69,07 | 69,48 | -2,77% | - |
| 27.06.2024 | 72,51 | 72,51 | 70,82 | 71,46 | -1,42% | - |
| 26.06.2024 | 73,40 | 73,62 | 72,10 | 72,49 | -1,24% | - |
| 25.06.2024 | 73,78 | 74,11 | 72,53 | 73,40 | -0,52% | - |
| 24.06.2024 | 72,53 | 74,32 | 72,18 | 73,78 | 1,78% | - |
| 21.06.2024 | 72,19 | 73,39 | 71,95 | 72,49 | 0,47% | - |
| 20.06.2024 | 71,02 | 72,95 | 71,02 | 72,15 | 1,59% | - |
| 19.06.2024 | 71,18 | 71,23 | 71,01 | 71,02 | -0,25% | - |
| 18.06.2024 | 72,75 | 73,06 | 71,03 | 71,20 | -2,16% | - |
| 17.06.2024 | 73,04 | 73,17 | 72,57 | 72,77 | -0,34% | - |
| 14.06.2024 | 73,72 | 73,83 | 72,68 | 73,02 | -0,92% | - |
| 13.06.2024 | 74,01 | 74,33 | 73,33 | 73,70 | -0,45% | - |
| 12.06.2024 | 74,81 | 75,28 | 73,57 | 74,03 | -1,02% | - |
| 11.06.2024 | 76,79 | 76,96 | 74,65 | 74,79 | -2,53% | - |
| 10.06.2024 | 76,11 | 76,88 | 75,42 | 76,73 | 0,89% | - |
| 07.06.2024 | 75,58 | 76,15 | 75,35 | 76,05 | 0,57% | - |
| 06.06.2024 | 75,76 | 76,07 | 75,45 | 75,62 | -0,24% | - |
| 05.06.2024 | 75,72 | 75,96 | 74,86 | 75,80 | 0,11% | - |
| 04.06.2024 | 76,57 | 76,70 | 75,60 | 75,72 | -1,03% | - |
| 03.06.2024 | 77,56 | 78,07 | 76,48 | 76,51 | -1,30% | - |