79,440€
-5,81%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 84,56 | 84,84 | 78,45 | 79,11 | -6,74% | - |
| 02.09.2025 | 84,86 | 85,14 | 84,22 | 84,83 | -0,11% | - |
| 01.09.2025 | 84,81 | 84,99 | 84,66 | 84,92 | -0,06% | - |
| 29.08.2025 | 85,73 | 86,33 | 84,60 | 84,97 | -0,90% | - |
| 28.08.2025 | 85,90 | 86,42 | 84,90 | 85,74 | -0,10% | - |
| 27.08.2025 | 86,78 | 87,20 | 85,83 | 85,83 | -0,85% | - |
| 26.08.2025 | 86,06 | 86,73 | 85,78 | 86,57 | 0,30% | - |
| 25.08.2025 | 86,17 | 86,42 | 85,17 | 86,31 | 0,33% | - |
| 22.08.2025 | 87,18 | 87,80 | 85,70 | 86,03 | -1,02% | - |
| 21.08.2025 | 86,44 | 87,10 | 85,96 | 86,92 | 0,59% | - |
| 20.08.2025 | 85,90 | 86,77 | 85,82 | 86,41 | 0,48% | - |
| 19.08.2025 | 84,69 | 86,00 | 84,50 | 86,00 | 1,46% | - |
| 18.08.2025 | 85,98 | 86,34 | 84,71 | 84,76 | -1,32% | - |
| 15.08.2025 | 87,13 | 87,14 | 85,45 | 85,89 | -1,09% | - |
| 14.08.2025 | 87,78 | 88,21 | 85,71 | 86,84 | -1,17% | - |
| 13.08.2025 | 86,97 | 87,87 | 86,25 | 87,87 | 1,03% | - |
| 12.08.2025 | 86,79 | 87,14 | 85,86 | 86,97 | 0,21% | - |
| 11.08.2025 | 87,08 | 87,63 | 85,98 | 86,79 | -0,40% | - |
| 08.08.2025 | 86,58 | 87,27 | 86,30 | 87,14 | 0,79% | - |
| 07.08.2025 | 85,17 | 86,86 | 85,09 | 86,46 | 1,25% | - |
| 06.08.2025 | 85,07 | 85,39 | 83,33 | 85,39 | 0,77% | - |
| 05.08.2025 | 85,43 | 85,94 | 84,21 | 84,74 | -0,36% | - |
| 04.08.2025 | 85,11 | 85,63 | 84,37 | 85,05 | 0,29% | - |
| 01.08.2025 | 86,74 | 86,74 | 84,46 | 84,80 | -2,57% | - |
| 31.07.2025 | 86,90 | 87,60 | 86,11 | 87,04 | 0,08% | - |
| 30.07.2025 | 87,64 | 88,24 | 86,40 | 86,97 | -0,32% | - |
| 29.07.2025 | 87,80 | 88,52 | 87,17 | 87,25 | -0,34% | - |
| 28.07.2025 | 88,08 | 88,53 | 87,31 | 87,55 | 0,06% | - |
| 25.07.2025 | 88,87 | 89,28 | 87,23 | 87,50 | -1,24% | - |
| 24.07.2025 | 89,28 | 90,78 | 88,43 | 88,60 | -0,97% | - |
| 23.07.2025 | 89,97 | 90,57 | 88,44 | 89,47 | 0,07% | 838,00 |
| 22.07.2025 | 89,49 | 92,89 | 87,68 | 89,41 | -0,25% | - |
| 21.07.2025 | 91,41 | 91,61 | 89,49 | 89,63 | -2,02% | - |
| 18.07.2025 | 91,63 | 91,64 | 90,30 | 91,48 | -0,22% | - |
| 17.07.2025 | 91,51 | 92,41 | 90,42 | 91,68 | 0,25% | - |
| 16.07.2025 | 90,81 | 91,87 | 89,74 | 91,45 | 0,37% | - |
| 15.07.2025 | 91,84 | 93,04 | 91,11 | 91,11 | -0,88% | - |
| 14.07.2025 | 91,36 | 92,31 | 90,94 | 91,92 | 0,27% | 100,00 |
| 11.07.2025 | 91,66 | 92,05 | 91,12 | 91,67 | -0,25% | - |
| 10.07.2025 | 91,81 | 94,18 | 91,70 | 91,90 | -0,28% | - |
| 09.07.2025 | 92,21 | 93,06 | 91,39 | 92,16 | -0,19% | - |
| 08.07.2025 | 92,16 | 93,18 | 91,96 | 92,34 | 0,13% | - |
| 07.07.2025 | 91,28 | 92,61 | 91,27 | 92,22 | 1,32% | - |
| 04.07.2025 | 91,36 | 91,36 | 90,94 | 91,02 | -0,80% | - |
| 03.07.2025 | 90,73 | 93,52 | 90,64 | 91,75 | 1,26% | - |
| 02.07.2025 | 89,57 | 90,65 | 89,23 | 90,61 | 1,41% | - |
| 01.07.2025 | 87,31 | 90,14 | 86,24 | 89,35 | 2,24% | - |
| 30.06.2025 | 88,70 | 88,77 | 87,04 | 87,39 | -1,11% | - |
| 27.06.2025 | 89,53 | 89,80 | 88,17 | 88,37 | -1,06% | - |
| 26.06.2025 | 89,07 | 90,01 | 88,52 | 89,32 | 0,18% | - |
| 25.06.2025 | 89,96 | 90,09 | 89,08 | 89,16 | -0,82% | - |
| 24.06.2025 | 90,31 | 90,61 | 89,54 | 89,90 | -0,11% | - |
| 23.06.2025 | 89,78 | 90,60 | 89,02 | 90,00 | 0,00% | - |
| 20.06.2025 | 88,76 | 90,12 | 88,66 | 90,00 | 1,76% | - |
| 19.06.2025 | 89,26 | 89,26 | 88,42 | 88,44 | -1,04% | - |
| 18.06.2025 | 87,88 | 90,21 | 87,78 | 89,37 | 1,57% | - |
| 17.06.2025 | 87,53 | 88,41 | 86,91 | 87,99 | 0,15% | - |
| 16.06.2025 | 86,54 | 87,94 | 85,95 | 87,86 | 1,69% | - |
| 13.06.2025 | 86,91 | 87,66 | 86,04 | 86,40 | -1,36% | - |
| 12.06.2025 | 87,05 | 87,76 | 85,99 | 87,59 | -0,03% | - |
| 11.06.2025 | 87,35 | 87,94 | 86,68 | 87,62 | 0,10% | - |
| 10.06.2025 | 88,17 | 88,78 | 87,10 | 87,53 | -0,64% | - |
| 09.06.2025 | 87,48 | 88,39 | 87,34 | 88,09 | 0,43% | - |
| 06.06.2025 | 85,65 | 87,75 | 85,65 | 87,71 | 2,67% | - |
| 05.06.2025 | 84,88 | 85,87 | 84,29 | 85,43 | 0,15% | - |
| 04.06.2025 | 86,42 | 86,61 | 85,25 | 85,30 | -1,23% | - |
| 03.06.2025 | 84,41 | 86,49 | 84,16 | 86,36 | 2,19% | - |
| 02.06.2025 | 86,21 | 86,21 | 84,20 | 84,51 | -2,53% | 20,00 |
| 30.05.2025 | 86,89 | 87,14 | 86,05 | 86,70 | 0,05% | - |
| 29.05.2025 | 88,23 | 88,23 | 85,74 | 86,66 | -0,03% | - |
| 28.05.2025 | 86,92 | 87,19 | 86,41 | 86,69 | -0,26% | - |
| 27.05.2025 | 85,97 | 87,07 | 85,90 | 86,92 | 1,03% | - |
| 26.05.2025 | 85,67 | 86,13 | 85,62 | 86,03 | 0,76% | - |
| 23.05.2025 | 86,58 | 86,76 | 85,21 | 85,38 | -1,78% | - |
| 22.05.2025 | 86,86 | 87,52 | 86,17 | 86,93 | 0,03% | - |
| 21.05.2025 | 87,07 | 87,14 | 86,00 | 86,90 | -1,04% | - |
| 20.05.2025 | 88,85 | 89,27 | 87,40 | 87,81 | -1,47% | - |
| 19.05.2025 | 88,31 | 89,16 | 87,27 | 89,12 | -0,10% | - |
| 16.05.2025 | 88,77 | 89,36 | 87,12 | 89,21 | 0,28% | - |
| 15.05.2025 | 88,60 | 89,24 | 87,97 | 88,96 | -0,30% | - |
| 14.05.2025 | 87,31 | 89,57 | 86,56 | 89,23 | 2,45% | - |
| 13.05.2025 | 87,78 | 88,36 | 86,93 | 87,10 | -1,22% | - |
| 12.05.2025 | 87,33 | 89,68 | 87,21 | 88,18 | 2,30% | - |
| 09.05.2025 | 86,67 | 86,76 | 85,65 | 86,20 | -0,58% | - |
| 08.05.2025 | 86,41 | 87,40 | 85,79 | 86,70 | 0,90% | - |
| 07.05.2025 | 86,10 | 86,64 | 85,27 | 85,93 | 0,29% | - |
| 06.05.2025 | 85,70 | 86,46 | 84,86 | 85,68 | -0,33% | - |
| 05.05.2025 | 85,01 | 86,49 | 84,84 | 85,96 | 0,23% | - |
| 02.05.2025 | 85,71 | 86,21 | 83,75 | 85,76 | 0,89% | - |
| 30.04.2025 | 85,33 | 85,45 | 83,52 | 85,00 | -0,16% | - |
| 29.04.2025 | 82,50 | 85,56 | 80,92 | 85,14 | 8,29% | - |
| 28.04.2025 | 78,18 | 79,16 | 77,64 | 78,62 | -0,05% | - |
| 25.04.2025 | 79,03 | 79,11 | 77,92 | 78,66 | 0,08% | - |
| 24.04.2025 | 76,14 | 79,18 | 75,56 | 78,60 | 2,69% | - |
| 23.04.2025 | 77,41 | 78,62 | 76,17 | 76,54 | 0,45% | - |
| 22.04.2025 | 73,07 | 76,26 | 73,06 | 76,20 | 1,82% | - |
| 17.04.2025 | 74,75 | 75,40 | 73,30 | 74,84 | 1,22% | - |
| 16.04.2025 | 73,93 | 75,43 | 73,14 | 73,94 | -1,60% | - |
| 15.04.2025 | 75,69 | 76,53 | 75,03 | 75,14 | -0,87% | - |
| 14.04.2025 | 73,98 | 76,09 | 73,85 | 75,80 | 2,58% | - |