74,860€
1,09%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.02.2025 | 83,65 | 85,25 | 83,41 | 85,05 | 0,33% | - |
| 31.01.2025 | 85,26 | 86,59 | 84,60 | 84,77 | -0,31% | - |
| 30.01.2025 | 84,31 | 85,32 | 83,83 | 85,03 | 0,79% | - |
| 29.01.2025 | 85,14 | 85,56 | 84,16 | 84,36 | -0,90% | - |
| 28.01.2025 | 85,39 | 86,11 | 84,75 | 85,13 | -0,39% | - |
| 27.01.2025 | 83,76 | 85,61 | 82,71 | 85,46 | 1,98% | - |
| 24.01.2025 | 84,91 | 85,49 | 83,48 | 83,80 | -1,19% | - |
| 23.01.2025 | 83,58 | 84,89 | 83,34 | 84,81 | 1,50% | - |
| 22.01.2025 | 83,30 | 83,72 | 82,75 | 83,56 | 0,29% | - |
| 21.01.2025 | 82,39 | 83,84 | 82,39 | 83,32 | 1,14% | - |
| 20.01.2025 | 83,05 | 83,09 | 82,29 | 82,38 | -1,09% | - |
| 17.01.2025 | 82,83 | 83,94 | 82,76 | 83,29 | 0,73% | - |
| 16.01.2025 | 82,25 | 82,88 | 81,64 | 82,69 | 0,45% | - |
| 15.01.2025 | 81,57 | 82,73 | 81,56 | 82,32 | 0,87% | - |
| 14.01.2025 | 80,82 | 81,72 | 80,17 | 81,61 | 0,88% | - |
| 13.01.2025 | 76,91 | 80,90 | 76,91 | 80,90 | 5,16% | - |
| 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% | - |