76,890€
-0,97%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 77,64 | 77,83 | 76,50 | 76,93 | -0,91% | - |
| 09.01.2025 | 77,55 | 77,71 | 77,42 | 77,64 | 0,17% | - |
| 08.01.2025 | 77,70 | 78,14 | 76,71 | 77,51 | -0,10% | - |
| 07.01.2025 | 77,13 | 78,88 | 76,76 | 77,59 | 0,81% | - |
| 06.01.2025 | 78,12 | 78,77 | 76,89 | 76,97 | -1,48% | - |
| 03.01.2025 | 79,11 | 79,39 | 77,88 | 78,13 | -1,29% | - |
| 02.01.2025 | 79,59 | 80,77 | 79,08 | 79,15 | 0,01% | - |
| 30.12.2024 | 79,82 | 80,78 | 79,05 | 79,14 | -0,75% | - |
| 27.12.2024 | 80,18 | 80,18 | 79,21 | 79,74 | -0,35% | - |
| 23.12.2024 | 79,68 | 80,17 | 78,97 | 80,02 | 0,43% | - |
| 20.12.2024 | 79,38 | 80,17 | 78,55 | 79,68 | 0,49% | - |
| 19.12.2024 | 80,07 | 80,37 | 78,69 | 79,29 | -0,84% | - |
| 18.12.2024 | 81,39 | 82,02 | 79,86 | 79,96 | -1,76% | 2,00 |
| 17.12.2024 | 82,35 | 82,69 | 81,06 | 81,39 | -1,17% | 4,00 |
| 16.12.2024 | 83,65 | 84,68 | 82,31 | 82,35 | -1,57% | - |
| 13.12.2024 | 83,95 | 84,33 | 83,04 | 83,66 | -0,77% | - |
| 12.12.2024 | 83,82 | 84,68 | 83,49 | 84,31 | 0,56% | - |
| 11.12.2024 | 83,33 | 84,25 | 83,32 | 83,84 | 0,54% | - |
| 10.12.2024 | 83,60 | 84,57 | 82,73 | 83,39 | -0,25% | - |
| 09.12.2024 | 83,51 | 84,56 | 83,33 | 83,60 | -0,16% | - |
| 06.12.2024 | 84,59 | 85,69 | 83,59 | 83,73 | -1,16% | - |
| 05.12.2024 | 87,60 | 87,60 | 82,56 | 84,71 | -3,23% | - |
| 04.12.2024 | 87,56 | 88,21 | 86,57 | 87,54 | -0,03% | - |
| 03.12.2024 | 88,04 | 88,12 | 87,07 | 87,57 | -0,56% | - |
| 02.12.2024 | 87,06 | 88,36 | 86,87 | 88,06 | 1,03% | 80,00 |
| 29.11.2024 | 88,24 | 88,84 | 85,50 | 87,16 | -1,22% | - |
| 28.11.2024 | 88,16 | 88,42 | 88,16 | 88,24 | 0,08% | - |
| 27.11.2024 | 87,93 | 88,70 | 87,30 | 88,17 | 0,25% | - |
| 26.11.2024 | 88,25 | 88,85 | 87,13 | 87,95 | -0,43% | - |
| 25.11.2024 | 89,11 | 89,23 | 87,74 | 88,33 | -0,88% | - |
| 22.11.2024 | 86,88 | 89,46 | 86,73 | 89,11 | 2,79% | - |
| 21.11.2024 | 85,60 | 87,07 | 85,30 | 86,69 | 1,18% | - |
| 20.11.2024 | 84,53 | 85,94 | 84,53 | 85,68 | 1,37% | - |
| 19.11.2024 | 84,33 | 84,74 | 83,55 | 84,52 | 0,20% | - |
| 18.11.2024 | 84,66 | 85,54 | 83,79 | 84,35 | -0,35% | - |
| 15.11.2024 | 85,08 | 85,90 | 84,64 | 84,65 | -1,03% | - |
| 14.11.2024 | 87,08 | 87,67 | 84,75 | 85,53 | -1,96% | - |
| 13.11.2024 | 88,47 | 89,39 | 87,08 | 87,24 | -1,37% | - |
| 12.11.2024 | 88,28 | 89,33 | 88,05 | 88,45 | 0,24% | - |
| 11.11.2024 | 87,14 | 88,92 | 87,14 | 88,24 | 1,26% | - |
| 08.11.2024 | 86,02 | 87,40 | 86,02 | 87,14 | 1,37% | - |
| 07.11.2024 | 87,62 | 87,64 | 85,90 | 85,96 | -1,87% | - |
| 06.11.2024 | 87,17 | 90,68 | 86,30 | 87,60 | 2,06% | - |
| 05.11.2024 | 85,58 | 86,13 | 84,95 | 85,83 | 0,28% | - |
| 04.11.2024 | 86,27 | 86,47 | 85,40 | 85,59 | -0,79% | - |
| 01.11.2024 | 85,98 | 86,60 | 85,86 | 86,27 | 0,16% | - |
| 31.10.2024 | 88,09 | 88,19 | 85,97 | 86,13 | -2,22% | - |
| 30.10.2024 | 87,60 | 88,24 | 87,02 | 88,09 | 0,57% | - |
| 29.10.2024 | 87,94 | 88,28 | 87,10 | 87,59 | -0,40% | - |
| 28.10.2024 | 86,81 | 88,44 | 86,78 | 87,94 | 1,49% | 80,00 |
| 25.10.2024 | 87,92 | 88,36 | 86,65 | 86,65 | -1,42% | - |
| 24.10.2024 | 88,97 | 89,05 | 87,46 | 87,90 | -1,18% | - |
| 23.10.2024 | 89,08 | 90,01 | 88,44 | 88,95 | -0,15% | - |
| 22.10.2024 | 89,08 | 89,28 | 88,02 | 89,08 | 0,08% | - |
| 21.10.2024 | 89,90 | 90,22 | 88,87 | 89,01 | -1,07% | - |
| 18.10.2024 | 89,02 | 90,61 | 87,96 | 89,97 | 0,87% | - |
| 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% | - |