84,880€
-0,05%
Echtzeit-Aktienkurs Crown Holdings
Bid:
Ask:
Aktienkurse zur Crown Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 85,41 | 85,86 | 84,36 | 84,63 | -0,74% | - |
| 03.12.2025 | 84,38 | 85,59 | 83,96 | 85,26 | 1,22% | - |
| 02.12.2025 | 83,83 | 84,58 | 83,72 | 84,23 | -0,02% | - |
| 01.12.2025 | 83,21 | 85,52 | 83,10 | 84,25 | -2,14% | - |
| 28.11.2025 | 83,78 | 86,10 | 83,43 | 86,09 | 2,94% | - |
| 27.11.2025 | 83,60 | 83,73 | 83,60 | 83,63 | -0,18% | - |
| 26.11.2025 | 83,97 | 84,51 | 83,58 | 83,78 | -0,51% | - |
| 25.11.2025 | 82,56 | 84,91 | 82,36 | 84,21 | 1,68% | - |
| 24.11.2025 | 84,52 | 84,64 | 82,26 | 82,82 | -2,15% | - |
| 21.11.2025 | 83,24 | 85,51 | 83,08 | 84,64 | 2,20% | - |
| 20.11.2025 | 82,80 | 82,88 | 82,52 | 82,82 | 0,69% | - |
| 19.11.2025 | 82,15 | 82,58 | 80,91 | 82,25 | -0,51% | - |
| 18.11.2025 | 81,72 | 82,74 | 81,25 | 82,67 | 0,82% | 60,00 |
| 17.11.2025 | 83,73 | 84,05 | 81,91 | 82,00 | -2,14% | - |
| 14.11.2025 | 86,72 | 86,85 | 83,65 | 83,79 | -3,22% | - |
| 13.11.2025 | 85,31 | 87,78 | 84,76 | 86,58 | 1,23% | - |
| 12.11.2025 | 86,56 | 87,35 | 85,32 | 85,53 | -0,78% | 24,00 |
| 11.11.2025 | 85,84 | 86,98 | 85,40 | 86,20 | 0,26% | - |
| 10.11.2025 | 84,77 | 86,55 | 84,45 | 85,98 | 1,98% | - |
| 07.11.2025 | 83,36 | 84,84 | 82,34 | 84,31 | 0,66% | - |
| 06.11.2025 | 85,53 | 86,93 | 83,66 | 83,76 | -2,35% | - |
| 05.11.2025 | 84,77 | 86,37 | 84,10 | 85,78 | 1,08% | - |
| 04.11.2025 | 83,88 | 86,13 | 83,68 | 84,86 | 0,83% | - |
| 03.11.2025 | 84,21 | 84,69 | 83,00 | 84,16 | -0,45% | - |
| 31.10.2025 | 83,14 | 85,48 | 78,72 | 84,54 | 1,78% | - |
| 30.10.2025 | 82,11 | 83,79 | 81,88 | 83,06 | 0,06% | - |
| 29.10.2025 | 83,95 | 84,18 | 81,85 | 83,01 | -0,73% | - |
| 28.10.2025 | 85,01 | 85,63 | 83,62 | 83,62 | -1,41% | - |
| 27.10.2025 | 85,52 | 85,61 | 84,31 | 84,82 | -0,28% | - |
| 24.10.2025 | 85,38 | 85,95 | 84,45 | 85,06 | -0,15% | - |
| 23.10.2025 | 85,48 | 86,37 | 84,43 | 85,19 | -0,26% | - |
| 22.10.2025 | 85,86 | 86,87 | 84,99 | 85,41 | -0,23% | - |
| 21.10.2025 | 87,00 | 89,28 | 83,99 | 85,61 | 5,56% | - |
| 20.10.2025 | 80,65 | 81,62 | 80,03 | 81,10 | 1,29% | - |
| 17.10.2025 | 78,45 | 80,13 | 78,05 | 80,07 | 0,95% | - |
| 16.10.2025 | 77,58 | 79,80 | 77,52 | 79,32 | 2,22% | - |
| 15.10.2025 | 78,25 | 78,60 | 77,19 | 77,60 | -1,15% | - |
| 14.10.2025 | 77,59 | 78,86 | 77,31 | 78,50 | 0,60% | - |
| 13.10.2025 | 78,77 | 79,25 | 77,96 | 78,03 | -0,78% | - |
| 10.10.2025 | 79,09 | 79,96 | 78,40 | 78,64 | -0,74% | - |
| 09.10.2025 | 78,94 | 79,61 | 78,67 | 79,23 | 0,38% | - |
| 08.10.2025 | 79,38 | 79,80 | 78,68 | 78,93 | 0,16% | - |
| 07.10.2025 | 80,47 | 81,20 | 78,39 | 78,80 | -2,37% | - |
| 06.10.2025 | 82,30 | 82,77 | 80,68 | 80,71 | -1,86% | - |
| 03.10.2025 | 82,87 | 83,00 | 81,87 | 82,24 | -0,84% | - |
| 02.10.2025 | 82,35 | 83,31 | 82,04 | 82,94 | 0,70% | - |
| 01.10.2025 | 81,81 | 82,51 | 81,48 | 82,36 | -0,28% | - |
| 29.09.2025 | 83,01 | 83,25 | 81,43 | 82,59 | -0,33% | - |
| 26.09.2025 | 81,31 | 82,86 | 81,24 | 82,86 | 1,42% | - |
| 25.09.2025 | 82,02 | 82,18 | 80,93 | 81,70 | 0,00% | - |
| 24.09.2025 | 80,39 | 82,01 | 80,34 | 81,70 | 1,72% | - |
| 23.09.2025 | 80,01 | 80,73 | 79,73 | 80,32 | -0,04% | - |
| 22.09.2025 | 80,52 | 80,88 | 80,00 | 80,35 | -0,63% | - |
| 19.09.2025 | 80,95 | 80,97 | 80,79 | 80,86 | 0,37% | - |
| 18.09.2025 | 80,77 | 81,13 | 79,89 | 80,56 | 0,71% | - |
| 17.09.2025 | 80,37 | 81,30 | 79,70 | 79,99 | -0,39% | - |
| 16.09.2025 | 81,14 | 81,14 | 79,92 | 80,30 | -1,38% | - |
| 15.09.2025 | 82,27 | 82,49 | 81,36 | 81,42 | -2,40% | - |
| 12.09.2025 | 83,19 | 83,48 | 82,95 | 83,42 | 1,16% | - |
| 11.09.2025 | 80,88 | 83,14 | 80,51 | 82,46 | 2,93% | - |
| 09.09.2025 | 79,93 | 80,13 | 79,91 | 80,11 | -0,37% | - |
| 08.09.2025 | 80,45 | 80,51 | 80,36 | 80,41 | 0,01% | - |
| 05.09.2025 | 79,15 | 80,52 | 78,91 | 80,40 | 1,50% | - |
| 04.09.2025 | 79,11 | 79,53 | 78,47 | 79,21 | 0,13% | - |
| 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% | - |