79,220€
-0,28%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
12.09.2024 | 81,83 | 82,14 | 81,01 | 81,45 | -0,17% | - |
11.09.2024 | 81,00 | 81,59 | 80,25 | 81,59 | 0,12% | - |
10.09.2024 | 82,19 | 82,59 | 81,32 | 81,49 | -1,01% | - |
09.09.2024 | 82,46 | 83,37 | 82,15 | 82,32 | -0,15% | - |
06.09.2024 | 81,34 | 83,19 | 80,71 | 82,44 | 1,31% | - |
05.09.2024 | 81,26 | 81,92 | 80,81 | 81,37 | -0,25% | - |
04.09.2024 | 81,50 | 82,46 | 81,15 | 81,57 | -0,39% | - |
03.09.2024 | 81,44 | 82,31 | 79,83 | 81,89 | 0,22% | - |
02.09.2024 | 81,58 | 81,81 | 81,47 | 81,71 | -0,15% | - |
30.08.2024 | 80,58 | 81,87 | 80,46 | 81,83 | 1,93% | - |
29.08.2024 | 80,40 | 81,20 | 79,40 | 80,28 | -0,10% | - |
28.08.2024 | 80,47 | 81,24 | 80,22 | 80,36 | 0,20% | - |
27.08.2024 | 80,75 | 80,86 | 79,98 | 80,20 | -0,80% | - |
26.08.2024 | 80,06 | 81,29 | 80,04 | 80,85 | 1,02% | - |
23.08.2024 | 80,83 | 81,23 | 79,64 | 80,03 | -0,99% | - |
22.08.2024 | 80,18 | 80,86 | 80,10 | 80,83 | 0,92% | - |
21.08.2024 | 79,04 | 80,17 | 79,00 | 80,09 | 1,48% | - |
20.08.2024 | 80,46 | 80,58 | 78,68 | 78,92 | -1,87% | - |
19.08.2024 | 79,58 | 80,66 | 79,54 | 80,42 | 0,76% | - |
16.08.2024 | 80,18 | 80,19 | 79,52 | 79,81 | -0,34% | - |
15.08.2024 | 78,73 | 80,62 | 78,61 | 80,08 | 1,75% | - |
14.08.2024 | 78,47 | 79,12 | 77,99 | 78,70 | 0,40% | - |
13.08.2024 | 78,39 | 79,20 | 77,86 | 78,39 | 0,14% | - |
12.08.2024 | 78,62 | 78,83 | 77,80 | 78,28 | -0,41% | - |
09.08.2024 | 78,90 | 79,18 | 77,62 | 78,60 | -0,41% | - |
08.08.2024 | 78,46 | 79,50 | 78,21 | 78,92 | 0,31% | - |