89,280€
0,09%
Echtzeit-Aktienkurs Crown Holdings
Bid:
Ask:
Aktienkurse zur Crown Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 89,14 | 90,02 | 88,77 | 89,40 | 0,22% | - |
| 25.06.2025 | 89,91 | 90,16 | 89,00 | 89,20 | -0,81% | - |
| 24.06.2025 | 90,34 | 90,68 | 89,62 | 89,93 | -0,08% | - |
| 23.06.2025 | 89,94 | 90,70 | 89,01 | 90,00 | 0,06% | - |
| 20.06.2025 | 88,44 | 90,14 | 88,21 | 89,95 | 1,72% | - |
| 19.06.2025 | 89,32 | 89,44 | 88,42 | 88,43 | -1,12% | - |
| 18.06.2025 | 88,02 | 90,06 | 87,66 | 89,43 | 1,69% | - |
| 17.06.2025 | 87,86 | 88,41 | 87,14 | 87,94 | 0,15% | - |
| 16.06.2025 | 86,49 | 87,94 | 85,98 | 87,81 | 1,64% | - |
| 13.06.2025 | 87,56 | 87,98 | 86,22 | 86,39 | -1,35% | - |
| 12.06.2025 | 87,64 | 87,76 | 86,00 | 87,57 | 0,01% | - |
| 11.06.2025 | 87,60 | 87,97 | 86,70 | 87,56 | 0,14% | - |
| 10.06.2025 | 88,14 | 88,78 | 87,11 | 87,44 | -0,73% | - |
| 09.06.2025 | 87,43 | 88,39 | 87,35 | 88,08 | 0,39% | - |
| 06.06.2025 | 85,35 | 87,75 | 85,35 | 87,74 | 2,74% | - |
| 05.06.2025 | 85,29 | 85,87 | 84,30 | 85,40 | 0,15% | - |
| 04.06.2025 | 86,37 | 86,52 | 85,25 | 85,27 | -1,31% | - |
| 03.06.2025 | 84,39 | 86,46 | 84,15 | 86,40 | 2,26% | - |
| 02.06.2025 | 86,83 | 86,83 | 84,20 | 84,49 | -2,57% | - |
| 30.05.2025 | 86,59 | 87,13 | 86,02 | 86,72 | 0,09% | - |
| 29.05.2025 | 86,73 | 88,38 | 85,74 | 86,64 | -0,01% | - |
| 28.05.2025 | 86,95 | 87,17 | 86,48 | 86,65 | -0,26% | - |
| 27.05.2025 | 86,01 | 86,98 | 85,91 | 86,88 | 0,89% | - |
| 26.05.2025 | 85,37 | 86,32 | 85,07 | 86,11 | 0,82% | - |
| 23.05.2025 | 86,91 | 86,91 | 85,28 | 85,41 | -1,75% | - |
| 22.05.2025 | 86,85 | 87,56 | 86,17 | 86,93 | 0,08% | - |
| 21.05.2025 | 87,41 | 87,41 | 85,99 | 86,86 | -1,01% | - |
| 20.05.2025 | 89,08 | 89,26 | 87,40 | 87,75 | -1,54% | - |
| 19.05.2025 | 88,21 | 89,16 | 87,39 | 89,12 | -0,08% | - |
| 16.05.2025 | 89,04 | 89,35 | 87,95 | 89,19 | 0,38% | - |
| 15.05.2025 | 88,44 | 89,08 | 88,00 | 88,85 | -0,58% | - |
| 14.05.2025 | 87,09 | 89,54 | 86,85 | 89,37 | 2,63% | - |
| 13.05.2025 | 88,29 | 89,44 | 86,97 | 87,08 | -1,35% | - |
| 12.05.2025 | 86,27 | 89,81 | 86,27 | 88,27 | 2,39% | - |
| 09.05.2025 | 86,74 | 86,76 | 85,62 | 86,21 | -0,57% | - |
| 08.05.2025 | 85,91 | 87,42 | 85,91 | 86,70 | 0,84% | - |
| 07.05.2025 | 86,30 | 86,52 | 85,25 | 85,98 | 0,16% | - |
| 06.05.2025 | 85,95 | 86,46 | 84,86 | 85,84 | -0,20% | - |
| 05.05.2025 | 85,83 | 86,59 | 84,85 | 86,01 | 0,28% | - |
| 02.05.2025 | 85,05 | 86,22 | 83,67 | 85,77 | 1,06% | - |
| 30.04.2025 | 85,15 | 86,08 | 83,68 | 84,87 | -0,34% | - |
| 29.04.2025 | 83,50 | 85,56 | 80,92 | 85,16 | 8,35% | - |
| 28.04.2025 | 78,52 | 79,09 | 77,70 | 78,60 | -0,14% | - |
| 25.04.2025 | 78,60 | 79,17 | 78,01 | 78,71 | 0,17% | - |
| 24.04.2025 | 76,67 | 79,15 | 75,55 | 78,58 | 2,44% | - |
| 23.04.2025 | 76,21 | 78,61 | 76,14 | 76,71 | 0,70% | - |
| 22.04.2025 | 74,86 | 76,28 | 72,84 | 76,18 | 1,74% | - |
| 17.04.2025 | 73,94 | 75,40 | 73,40 | 74,88 | 1,12% | - |
| 16.04.2025 | 75,17 | 75,43 | 73,26 | 74,05 | -1,56% | - |
| 15.04.2025 | 75,83 | 76,45 | 75,01 | 75,22 | -0,82% | - |
| 14.04.2025 | 73,80 | 76,17 | 73,80 | 75,84 | 2,74% | - |
| 11.04.2025 | 73,24 | 74,70 | 71,05 | 73,82 | 0,83% | - |
| 10.04.2025 | 75,75 | 76,05 | 71,73 | 73,21 | -3,91% | - |
| 09.04.2025 | 69,69 | 76,68 | 68,88 | 76,19 | 6,65% | - |
| 08.04.2025 | 74,96 | 76,80 | 70,53 | 71,44 | -3,76% | - |
| 07.04.2025 | 75,96 | 76,85 | 72,13 | 74,23 | -2,26% | - |
| 04.04.2025 | 80,29 | 80,29 | 75,80 | 75,95 | -5,53% | - |
| 03.04.2025 | 81,01 | 83,11 | 77,99 | 80,40 | -3,38% | - |
| 02.04.2025 | 83,47 | 83,72 | 82,25 | 83,21 | -0,55% | - |
| 01.04.2025 | 82,28 | 83,69 | 82,06 | 83,67 | 1,33% | - |
| 31.03.2025 | 81,38 | 82,84 | 80,78 | 82,57 | 1,38% | - |
| 28.03.2025 | 83,35 | 83,40 | 80,78 | 81,45 | -2,15% | - |
| 27.03.2025 | 82,97 | 83,57 | 81,89 | 83,24 | 0,34% | - |
| 26.03.2025 | 80,89 | 83,08 | 80,49 | 82,96 | 2,84% | - |
| 25.03.2025 | 81,83 | 82,17 | 80,27 | 80,67 | -1,38% | - |
| 24.03.2025 | 81,32 | 82,28 | 80,78 | 81,80 | 1,03% | - |
| 21.03.2025 | 83,07 | 83,30 | 80,58 | 80,97 | -2,48% | - |
| 20.03.2025 | 83,01 | 84,01 | 82,49 | 83,03 | -0,10% | - |
| 19.03.2025 | 82,93 | 83,36 | 82,23 | 83,11 | 0,65% | - |
| 18.03.2025 | 82,28 | 82,72 | 81,84 | 82,57 | 0,10% | - |
| 17.03.2025 | 81,57 | 82,74 | 81,36 | 82,49 | 1,12% | - |
| 14.03.2025 | 80,29 | 81,83 | 80,16 | 81,58 | 1,73% | - |
| 13.03.2025 | 81,55 | 82,90 | 80,01 | 80,19 | -1,62% | - |
| 12.03.2025 | 84,23 | 84,23 | 80,51 | 81,51 | -0,48% | - |
| 11.03.2025 | 84,23 | 84,32 | 81,62 | 81,90 | -2,86% | - |
| 10.03.2025 | 84,44 | 86,43 | 83,59 | 84,31 | -0,33% | - |
| 07.03.2025 | 82,90 | 84,84 | 81,68 | 84,59 | 2,16% | - |
| 06.03.2025 | 81,87 | 82,89 | 80,73 | 82,80 | 1,16% | - |
| 05.03.2025 | 80,95 | 82,11 | 79,91 | 81,85 | 0,95% | 41,00 |
| 04.03.2025 | 84,18 | 84,37 | 80,90 | 81,08 | -3,74% | - |
| 03.03.2025 | 86,41 | 86,77 | 83,81 | 84,23 | -2,36% | - |
| 28.02.2025 | 84,50 | 86,31 | 84,30 | 86,27 | 2,18% | - |
| 27.02.2025 | 84,00 | 84,90 | 83,69 | 84,43 | 0,52% | - |
| 26.02.2025 | 83,54 | 84,60 | 83,47 | 83,99 | 0,54% | - |
| 25.02.2025 | 82,94 | 84,02 | 82,68 | 83,54 | 0,67% | - |
| 24.02.2025 | 83,44 | 84,28 | 82,91 | 82,98 | -0,61% | - |
| 21.02.2025 | 84,45 | 85,18 | 83,10 | 83,49 | -1,01% | - |
| 20.02.2025 | 84,78 | 84,78 | 83,58 | 84,34 | -0,58% | - |
| 19.02.2025 | 85,38 | 85,62 | 83,98 | 84,83 | -0,70% | - |
| 18.02.2025 | 83,90 | 85,70 | 83,90 | 85,43 | 1,52% | - |
| 17.02.2025 | 83,93 | 84,24 | 83,93 | 84,15 | 0,19% | - |
| 14.02.2025 | 85,54 | 85,54 | 83,79 | 83,99 | -0,57% | - |
| 13.02.2025 | 86,57 | 86,57 | 84,44 | 84,47 | -0,59% | - |
| 12.02.2025 | 86,47 | 86,57 | 83,79 | 84,97 | -1,73% | - |
| 11.02.2025 | 84,44 | 86,56 | 84,44 | 86,47 | 0,98% | - |
| 10.02.2025 | 84,11 | 86,51 | 84,11 | 85,63 | 1,66% | - |
| 07.02.2025 | 84,21 | 85,10 | 83,77 | 84,23 | 0,31% | - |
| 06.02.2025 | 87,55 | 89,41 | 82,56 | 83,97 | 2,54% | - |
| 05.02.2025 | 82,30 | 83,33 | 81,50 | 81,89 | -0,52% | - |
| 04.02.2025 | 85,27 | 86,32 | 81,76 | 82,32 | -3,21% | - |