86,490€
0,60%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 85,81 | 87,00 | 85,42 | 86,31 | 0,40% | - |
| 10.11.2025 | 84,74 | 86,55 | 84,56 | 85,97 | 1,34% | - |
| 07.11.2025 | 83,19 | 85,07 | 82,50 | 84,83 | -0,76% | - |
| 06.11.2025 | 85,43 | 85,48 | 85,41 | 85,48 | -0,88% | - |
| 05.11.2025 | 84,74 | 86,31 | 84,26 | 86,24 | 1,49% | - |
| 04.11.2025 | 84,40 | 86,15 | 83,76 | 84,97 | 0,71% | - |
| 03.11.2025 | 83,81 | 84,64 | 83,02 | 84,37 | 0,15% | - |
| 31.10.2025 | 83,07 | 84,39 | 81,65 | 84,24 | 1,34% | - |
| 30.10.2025 | 82,07 | 83,72 | 81,89 | 83,13 | 0,24% | - |
| 29.10.2025 | 83,93 | 84,27 | 81,94 | 82,93 | -1,11% | - |
| 28.10.2025 | 85,10 | 85,62 | 83,78 | 83,86 | -1,41% | - |
| 27.10.2025 | 85,05 | 85,63 | 84,31 | 85,06 | -0,06% | - |
| 24.10.2025 | 85,19 | 85,93 | 84,36 | 85,11 | -0,36% | - |
| 23.10.2025 | 85,27 | 86,26 | 84,47 | 85,42 | -0,80% | - |
| 22.10.2025 | 85,87 | 86,78 | 85,05 | 86,11 | 0,56% | - |
| 21.10.2025 | 87,93 | 89,15 | 83,98 | 85,63 | 5,46% | - |
| 20.10.2025 | 80,49 | 81,62 | 79,95 | 81,20 | 0,91% | - |
| 17.10.2025 | 78,86 | 80,55 | 77,99 | 80,47 | 1,82% | - |
| 16.10.2025 | 77,60 | 79,71 | 77,52 | 79,03 | 1,66% | - |
| 15.10.2025 | 78,20 | 78,60 | 77,17 | 77,74 | -0,80% | 37,00 |
| 14.10.2025 | 77,98 | 78,86 | 77,26 | 78,37 | 0,26% | - |
| 13.10.2025 | 78,10 | 79,25 | 77,95 | 78,17 | -0,29% | - |
| 10.10.2025 | 79,02 | 79,90 | 78,34 | 78,40 | -0,92% | - |
| 09.10.2025 | 79,12 | 79,55 | 78,69 | 79,13 | 0,11% | - |
| 08.10.2025 | 79,12 | 79,77 | 78,74 | 79,04 | 0,16% | - |
| 07.10.2025 | 80,69 | 81,08 | 78,50 | 78,91 | -2,28% | - |
| 06.10.2025 | 82,13 | 82,74 | 80,66 | 80,75 | -1,81% | - |
| 03.10.2025 | 82,80 | 83,00 | 81,83 | 82,24 | -0,63% | - |
| 02.10.2025 | 82,05 | 83,27 | 82,05 | 82,76 | 0,36% | - |
| 01.10.2025 | 82,33 | 82,53 | 81,40 | 82,46 | 0,12% | - |
| 30.09.2025 | 82,35 | 82,44 | 81,27 | 82,36 | -0,16% | - |
| 29.09.2025 | 82,98 | 83,11 | 81,62 | 82,49 | -0,65% | - |
| 26.09.2025 | 81,37 | 83,12 | 81,16 | 83,03 | 1,65% | - |
| 25.09.2025 | 81,96 | 82,21 | 80,98 | 81,68 | -0,11% | - |
| 24.09.2025 | 80,21 | 82,03 | 79,62 | 81,77 | 2,08% | - |
| 23.09.2025 | 80,21 | 80,67 | 79,73 | 80,10 | -0,06% | - |
| 22.09.2025 | 80,61 | 81,25 | 80,00 | 80,15 | -0,41% | - |
| 19.09.2025 | 80,81 | 81,38 | 80,32 | 80,48 | -0,35% | - |
| 18.09.2025 | 80,39 | 81,06 | 79,90 | 80,76 | 0,62% | - |
| 17.09.2025 | 80,27 | 81,33 | 79,81 | 80,26 | -0,10% | - |
| 16.09.2025 | 81,31 | 81,31 | 79,92 | 80,34 | -1,11% | - |
| 15.09.2025 | 82,22 | 83,59 | 81,13 | 81,24 | -1,19% | - |
| 12.09.2025 | 83,52 | 83,56 | 82,22 | 82,22 | -0,23% | - |
| 11.09.2025 | 80,87 | 82,49 | 80,47 | 82,41 | 2,13% | - |
| 10.09.2025 | 80,77 | 81,01 | 79,80 | 80,69 | 0,00% | - |
| 09.09.2025 | 79,70 | 80,78 | 79,70 | 80,69 | 1,23% | - |
| 08.09.2025 | 80,25 | 80,53 | 79,11 | 79,71 | -0,85% | 2,00 |
| 05.09.2025 | 79,24 | 81,44 | 78,89 | 80,39 | 1,61% | - |
| 04.09.2025 | 79,08 | 79,58 | 78,53 | 79,12 | 0,05% | - |
| 03.09.2025 | 84,61 | 85,54 | 78,44 | 79,08 | -6,80% | - |
| 02.09.2025 | 84,90 | 85,29 | 84,19 | 84,85 | -0,05% | - |
| 01.09.2025 | 85,07 | 85,07 | 84,66 | 84,89 | -0,11% | - |
| 29.08.2025 | 85,79 | 86,38 | 84,72 | 84,98 | -0,89% | - |
| 28.08.2025 | 85,93 | 86,50 | 84,87 | 85,74 | -0,19% | - |
| 27.08.2025 | 86,33 | 87,18 | 85,88 | 85,90 | -0,82% | - |
| 26.08.2025 | 86,07 | 86,65 | 85,80 | 86,61 | 0,31% | 30,00 |
| 25.08.2025 | 86,23 | 86,38 | 85,14 | 86,34 | 0,31% | - |
| 22.08.2025 | 87,03 | 87,65 | 85,83 | 86,07 | -0,97% | - |
| 21.08.2025 | 86,47 | 87,11 | 85,84 | 86,91 | 0,63% | - |
| 20.08.2025 | 86,03 | 86,72 | 85,82 | 86,37 | 0,44% | - |
| 19.08.2025 | 84,84 | 85,99 | 84,53 | 85,99 | 1,46% | - |
| 18.08.2025 | 85,93 | 86,34 | 84,73 | 84,75 | -1,33% | - |
| 15.08.2025 | 86,79 | 87,32 | 85,45 | 85,89 | -1,11% | - |
| 14.08.2025 | 87,58 | 88,15 | 85,84 | 86,85 | -1,18% | - |
| 13.08.2025 | 86,93 | 87,90 | 86,32 | 87,89 | 0,99% | - |
| 12.08.2025 | 86,09 | 87,05 | 85,84 | 87,03 | 0,28% | - |
| 11.08.2025 | 87,23 | 87,78 | 86,08 | 86,79 | -0,36% | - |
| 08.08.2025 | 86,41 | 87,26 | 86,09 | 87,10 | 0,73% | - |
| 07.08.2025 | 85,05 | 86,89 | 84,99 | 86,47 | 1,41% | - |
| 06.08.2025 | 84,74 | 85,32 | 83,73 | 85,27 | 0,64% | - |
| 05.08.2025 | 85,15 | 86,15 | 84,32 | 84,73 | -0,38% | - |
| 04.08.2025 | 84,70 | 85,59 | 84,37 | 85,05 | 0,20% | - |
| 01.08.2025 | 87,03 | 87,03 | 84,46 | 84,88 | -2,45% | 30,00 |
| 31.07.2025 | 86,87 | 87,43 | 86,11 | 87,01 | -0,02% | - |
| 30.07.2025 | 87,92 | 88,25 | 86,40 | 87,03 | -0,48% | - |
| 29.07.2025 | 87,60 | 88,56 | 87,16 | 87,45 | -0,10% | - |
| 28.07.2025 | 87,72 | 88,74 | 87,31 | 87,54 | -0,19% | - |
| 25.07.2025 | 88,54 | 89,28 | 87,23 | 87,71 | -1,00% | - |
| 24.07.2025 | 89,20 | 90,76 | 88,41 | 88,60 | -0,87% | - |
| 23.07.2025 | 89,34 | 90,82 | 88,44 | 89,38 | 0,15% | 15,00 |
| 22.07.2025 | 89,58 | 92,91 | 88,46 | 89,25 | -0,40% | - |
| 21.07.2025 | 91,43 | 91,63 | 89,49 | 89,61 | -2,01% | 5,00 |
| 18.07.2025 | 91,69 | 91,76 | 90,38 | 91,45 | -0,29% | - |
| 17.07.2025 | 91,39 | 92,34 | 90,69 | 91,72 | 0,17% | - |
| 16.07.2025 | 91,11 | 91,84 | 89,74 | 91,56 | 0,48% | - |
| 15.07.2025 | 91,95 | 92,42 | 91,10 | 91,12 | -0,88% | - |
| 14.07.2025 | 91,67 | 92,20 | 91,12 | 91,93 | 0,26% | - |
| 11.07.2025 | 91,85 | 92,05 | 91,00 | 91,69 | -0,25% | - |
| 10.07.2025 | 92,11 | 93,47 | 91,62 | 91,92 | -0,27% | - |
| 09.07.2025 | 92,23 | 93,07 | 91,39 | 92,17 | -0,26% | - |
| 08.07.2025 | 92,37 | 93,18 | 91,97 | 92,41 | 0,24% | - |
| 07.07.2025 | 91,01 | 92,52 | 91,01 | 92,19 | 1,31% | - |
| 04.07.2025 | 91,23 | 91,71 | 90,89 | 91,00 | -0,85% | - |
| 03.07.2025 | 90,61 | 92,03 | 88,12 | 91,78 | 1,28% | - |
| 02.07.2025 | 89,22 | 90,65 | 89,22 | 90,62 | 1,38% | - |
| 01.07.2025 | 87,37 | 90,14 | 86,78 | 89,39 | 2,37% | - |
| 30.06.2025 | 88,10 | 88,83 | 87,04 | 87,32 | -1,18% | - |
| 27.06.2025 | 89,28 | 89,59 | 88,17 | 88,36 | -1,16% | - |
| 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% | - |