84,240€
3,21%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 82,05 | 89,41 | 82,05 | 84,29 | 3,03% | - |
| 05.02.2025 | 82,02 | 83,33 | 81,50 | 81,81 | -0,49% | - |
| 04.02.2025 | 84,97 | 84,99 | 81,78 | 82,21 | -3,51% | - |
| 03.02.2025 | 84,61 | 85,24 | 83,31 | 85,20 | 0,58% | - |
| 31.01.2025 | 85,38 | 85,87 | 84,60 | 84,71 | -0,49% | - |
| 30.01.2025 | 84,57 | 85,31 | 84,12 | 85,13 | 0,84% | - |
| 29.01.2025 | 85,11 | 86,17 | 84,16 | 84,42 | -0,88% | - |
| 28.01.2025 | 85,52 | 86,10 | 84,77 | 85,17 | -0,23% | - |
| 27.01.2025 | 83,48 | 85,71 | 82,93 | 85,37 | 1,90% | - |
| 24.01.2025 | 84,51 | 85,10 | 83,52 | 83,78 | -1,31% | - |
| 23.01.2025 | 83,12 | 84,89 | 83,12 | 84,89 | 1,66% | - |
| 22.01.2025 | 83,47 | 83,72 | 82,79 | 83,50 | 0,13% | - |
| 21.01.2025 | 82,71 | 83,82 | 82,45 | 83,39 | 1,15% | - |
| 20.01.2025 | 83,01 | 83,10 | 82,34 | 82,44 | -1,01% | - |
| 17.01.2025 | 82,52 | 83,89 | 82,52 | 83,28 | 0,69% | - |
| 16.01.2025 | 82,34 | 82,94 | 81,67 | 82,71 | 0,56% | - |
| 15.01.2025 | 81,73 | 82,69 | 81,56 | 82,25 | 0,78% | - |
| 14.01.2025 | 80,73 | 81,72 | 80,13 | 81,61 | 0,87% | - |
| 13.01.2025 | 77,34 | 80,98 | 76,85 | 80,91 | 5,16% | - |
| 10.01.2025 | 77,69 | 77,77 | 76,51 | 76,94 | -0,82% | - |
| 09.01.2025 | 77,58 | 77,71 | 77,44 | 77,58 | 0,03% | - |
| 08.01.2025 | 77,74 | 78,11 | 76,59 | 77,56 | -0,12% | - |
| 07.01.2025 | 76,98 | 78,88 | 76,77 | 77,65 | 0,73% | - |
| 06.01.2025 | 78,06 | 78,90 | 76,88 | 77,09 | -1,36% | - |
| 03.01.2025 | 79,10 | 79,30 | 77,87 | 78,15 | -1,28% | - |
| 02.01.2025 | 79,95 | 80,74 | 78,90 | 79,16 | 0,03% | - |
| 30.12.2024 | 79,55 | 79,77 | 79,07 | 79,14 | -0,81% | - |
| 27.12.2024 | 79,80 | 80,27 | 79,28 | 79,79 | -0,49% | - |
| 23.12.2024 | 79,88 | 80,18 | 78,97 | 80,18 | 0,60% | - |
| 20.12.2024 | 79,17 | 80,16 | 78,55 | 79,70 | 0,53% | - |
| 19.12.2024 | 79,85 | 80,32 | 78,73 | 79,28 | -0,80% | - |
| 18.12.2024 | 81,37 | 82,10 | 79,91 | 79,92 | -1,78% | - |
| 17.12.2024 | 82,23 | 82,85 | 81,07 | 81,37 | -1,17% | - |
| 16.12.2024 | 83,65 | 84,13 | 82,33 | 82,33 | -1,63% | - |
| 13.12.2024 | 84,21 | 84,31 | 83,06 | 83,69 | -0,55% | - |
| 12.12.2024 | 83,55 | 84,70 | 83,41 | 84,15 | 0,38% | - |
| 11.12.2024 | 83,32 | 84,30 | 83,26 | 83,83 | 0,56% | - |
| 10.12.2024 | 83,53 | 84,48 | 82,63 | 83,36 | -0,28% | - |
| 09.12.2024 | 83,77 | 84,28 | 83,27 | 83,59 | -0,06% | - |
| 06.12.2024 | 84,64 | 85,76 | 83,59 | 83,64 | -1,19% | - |
| 05.12.2024 | 87,47 | 87,48 | 82,44 | 84,65 | -3,29% | - |
| 04.12.2024 | 87,59 | 88,12 | 86,43 | 87,53 | -0,01% | - |
| 03.12.2024 | 88,02 | 88,06 | 86,96 | 87,54 | -0,55% | - |
| 02.12.2024 | 87,39 | 88,30 | 86,75 | 88,02 | 3,59% | 138,00 |
| 29.11.2024 | 88,19 | 88,54 | 84,94 | 84,97 | -3,90% | - |
| 28.11.2024 | 88,27 | 88,48 | 88,19 | 88,42 | 0,44% | - |
| 27.11.2024 | 88,03 | 88,70 | 87,31 | 88,03 | 0,02% | - |
| 26.11.2024 | 88,38 | 88,40 | 86,96 | 88,01 | -0,32% | - |
| 25.11.2024 | 89,12 | 89,39 | 88,18 | 88,29 | -0,91% | - |
| 22.11.2024 | 86,54 | 89,48 | 86,54 | 89,10 | 2,64% | - |
| 21.11.2024 | 85,61 | 87,10 | 85,21 | 86,81 | 1,38% | - |
| 20.11.2024 | 84,76 | 85,90 | 84,65 | 85,63 | 1,31% | - |
| 19.11.2024 | 84,42 | 84,72 | 83,55 | 84,52 | 0,17% | - |
| 18.11.2024 | 85,29 | 85,61 | 83,81 | 84,38 | -1,16% | - |
| 15.11.2024 | 84,98 | 85,86 | 84,74 | 85,37 | -0,23% | - |
| 14.11.2024 | 87,09 | 87,81 | 84,76 | 85,57 | -1,99% | - |
| 13.11.2024 | 88,29 | 89,56 | 87,08 | 87,31 | -1,33% | - |
| 12.11.2024 | 88,12 | 89,57 | 88,12 | 88,49 | 0,22% | - |
| 11.11.2024 | 87,27 | 88,90 | 87,27 | 88,30 | 1,32% | - |
| 08.11.2024 | 86,22 | 87,39 | 86,08 | 87,15 | 1,31% | - |
| 07.11.2024 | 87,62 | 87,64 | 85,86 | 86,02 | -1,74% | - |
| 06.11.2024 | 88,96 | 90,59 | 86,26 | 87,54 | 1,86% | - |
| 05.11.2024 | 85,69 | 86,10 | 84,95 | 85,94 | 0,36% | - |
| 04.11.2024 | 86,06 | 86,38 | 85,41 | 85,63 | -1,27% | - |
| 01.11.2024 | 85,99 | 87,56 | 85,88 | 86,73 | 0,86% | - |
| 31.10.2024 | 88,01 | 88,10 | 84,82 | 85,99 | -2,38% | - |
| 30.10.2024 | 87,57 | 88,62 | 86,65 | 88,09 | 0,84% | - |
| 29.10.2024 | 87,99 | 88,35 | 62,30 | 87,36 | -0,66% | - |
| 28.10.2024 | 87,14 | 88,93 | 85,84 | 87,94 | 1,29% | - |
| 25.10.2024 | 87,92 | 88,36 | 86,65 | 86,82 | -1,26% | - |
| 24.10.2024 | 88,76 | 89,05 | 87,46 | 87,93 | -1,14% | - |
| 23.10.2024 | 88,76 | 89,82 | 88,44 | 88,94 | -0,19% | - |
| 22.10.2024 | 88,87 | 89,18 | 88,22 | 89,11 | 0,06% | - |
| 21.10.2024 | 89,72 | 90,21 | 88,85 | 89,06 | -1,08% | - |
| 18.10.2024 | 86,56 | 90,59 | 86,48 | 90,03 | 3,85% | - |
| 17.10.2024 | 86,54 | 87,30 | 86,48 | 86,69 | 0,10% | - |
| 16.10.2024 | 86,34 | 87,33 | 85,76 | 86,60 | 0,19% | - |
| 15.10.2024 | 85,90 | 86,57 | 84,80 | 86,44 | 0,88% | - |
| 14.10.2024 | 84,90 | 86,34 | 84,48 | 85,69 | 0,97% | 30,00 |
| 11.10.2024 | 83,50 | 85,97 | 83,50 | 84,87 | 1,33% | - |
| 10.10.2024 | 84,58 | 85,43 | 83,32 | 83,76 | -0,97% | - |
| 09.10.2024 | 83,97 | 85,02 | 82,29 | 84,58 | 0,68% | - |
| 08.10.2024 | 83,85 | 84,27 | 83,30 | 84,01 | -0,12% | - |
| 07.10.2024 | 85,44 | 85,46 | 83,34 | 84,11 | -1,57% | - |
| 04.10.2024 | 84,60 | 85,96 | 84,54 | 85,45 | 1,14% | - |
| 03.10.2024 | 85,26 | 85,42 | 84,43 | 84,49 | -0,88% | - |
| 02.10.2024 | 86,34 | 87,04 | 85,19 | 85,24 | -1,46% | - |
| 01.10.2024 | 86,00 | 87,30 | 85,98 | 86,50 | 0,43% | - |
| 30.09.2024 | 84,81 | 86,13 | 83,93 | 86,13 | 1,47% | - |
| 27.09.2024 | 85,18 | 86,03 | 84,46 | 84,88 | -0,11% | - |
| 26.09.2024 | 85,32 | 85,92 | 84,66 | 84,97 | -0,21% | - |
| 25.09.2024 | 85,23 | 86,11 | 84,78 | 85,15 | -0,57% | - |
| 24.09.2024 | 85,86 | 86,46 | 85,12 | 85,64 | -0,40% | - |
| 23.09.2024 | 84,05 | 86,06 | 83,98 | 85,98 | 2,42% | - |
| 20.09.2024 | 84,53 | 84,69 | 83,44 | 83,95 | -0,76% | - |
| 19.09.2024 | 84,22 | 85,15 | 83,70 | 84,59 | 0,91% | - |
| 18.09.2024 | 83,04 | 84,14 | 82,67 | 83,83 | 1,02% | - |
| 17.09.2024 | 83,07 | 83,70 | 82,34 | 82,98 | -0,14% | - |
| 16.09.2024 | 82,30 | 83,15 | 82,06 | 83,10 | 0,84% | - |
| 13.09.2024 | 81,31 | 82,49 | 81,30 | 82,41 | 1,18% | - |