85,160€
-0,93%
Echtzeit-Aktienkurs Crown Holdings
Bid:
Ask:
Aktienkurse zur Crown Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 73,32 | 74,75 | 71,09 | 73,89 | 1,00% | - |
| 10.04.2025 | 75,87 | 76,03 | 71,62 | 73,16 | -3,99% | - |
| 09.04.2025 | 69,66 | 76,77 | 68,97 | 76,20 | 6,37% | - |
| 08.04.2025 | 75,04 | 76,57 | 70,51 | 71,64 | -3,48% | - |
| 07.04.2025 | 73,52 | 76,86 | 72,26 | 74,22 | -2,44% | - |
| 04.04.2025 | 79,87 | 80,22 | 75,80 | 76,08 | -5,37% | - |
| 03.04.2025 | 80,69 | 80,95 | 77,83 | 80,40 | -3,31% | - |
| 02.04.2025 | 83,45 | 83,59 | 82,49 | 83,15 | -0,54% | - |
| 01.04.2025 | 82,32 | 83,67 | 82,10 | 83,60 | 1,32% | - |
| 31.03.2025 | 81,26 | 82,96 | 80,76 | 82,51 | 1,66% | - |
| 28.03.2025 | 83,25 | 83,39 | 57,83 | 81,16 | -3,13% | - |
| 27.03.2025 | 82,95 | 84,78 | 59,68 | 83,78 | 38,95% | - |
| 26.03.2025 | 80,78 | 84,54 | 60,27 | 60,30 | -27,22% | - |
| 25.03.2025 | 81,81 | 82,86 | 79,20 | 82,85 | 1,15% | - |
| 24.03.2025 | 81,37 | 83,78 | 58,39 | 81,91 | 41,77% | - |
| 21.03.2025 | 83,26 | 83,30 | 57,77 | 57,78 | -30,24% | - |
| 20.03.2025 | 83,24 | 84,11 | 81,10 | 82,82 | -0,75% | - |
| 19.03.2025 | 82,84 | 83,81 | 81,30 | 83,45 | 1,10% | - |
| 18.03.2025 | 82,34 | 83,41 | 80,67 | 82,54 | -0,79% | - |
| 17.03.2025 | 81,52 | 83,58 | 80,54 | 83,20 | -0,40% | - |
| 14.03.2025 | 80,68 | 83,53 | 80,17 | 83,53 | 0,60% | - |
| 13.03.2025 | 81,49 | 83,06 | 79,91 | 83,03 | 7,25% | - |
| 12.03.2025 | 82,15 | 83,16 | 58,79 | 77,42 | -6,00% | - |
| 11.03.2025 | 84,17 | 84,49 | 81,52 | 82,36 | 36,62% | - |
| 10.03.2025 | 84,37 | 86,39 | 60,28 | 60,29 | -28,69% | - |
| 07.03.2025 | 82,60 | 84,81 | 81,98 | 84,54 | 2,27% | - |
| 06.03.2025 | 81,76 | 82,92 | 80,71 | 82,66 | 0,99% | - |
| 05.03.2025 | 81,34 | 82,19 | 79,94 | 81,85 | 0,95% | - |
| 04.03.2025 | 84,30 | 84,30 | 80,81 | 81,08 | -3,74% | - |
| 03.03.2025 | 86,26 | 86,97 | 83,83 | 84,23 | 0,08% | - |
| 28.02.2025 | 84,53 | 86,36 | 84,16 | 84,16 | -0,31% | - |
| 27.02.2025 | 84,32 | 84,86 | 83,81 | 84,42 | 0,50% | - |
| 26.02.2025 | 83,81 | 84,60 | 83,52 | 84,00 | 0,60% | - |
| 25.02.2025 | 82,89 | 84,04 | 82,69 | 83,50 | 0,64% | - |
| 24.02.2025 | 83,37 | 84,32 | 82,86 | 82,97 | -0,55% | - |
| 21.02.2025 | 84,53 | 85,16 | 82,97 | 83,43 | -1,23% | - |
| 20.02.2025 | 84,60 | 84,66 | 83,58 | 84,47 | -0,38% | - |
| 19.02.2025 | 85,44 | 85,63 | 83,99 | 84,79 | -0,75% | - |
| 18.02.2025 | 84,31 | 85,81 | 83,57 | 85,43 | 1,53% | - |
| 17.02.2025 | 84,00 | 84,23 | 83,94 | 84,14 | 0,27% | - |
| 14.02.2025 | 84,65 | 84,70 | 83,81 | 83,91 | -0,76% | - |
| 13.02.2025 | 84,86 | 85,61 | 84,39 | 84,55 | -0,54% | - |
| 12.02.2025 | 86,41 | 86,41 | 83,67 | 85,01 | -1,71% | - |
| 11.02.2025 | 85,35 | 86,69 | 84,96 | 86,49 | 1,12% | - |
| 10.02.2025 | 84,44 | 86,50 | 84,09 | 85,53 | 1,53% | - |
| 07.02.2025 | 84,14 | 85,21 | 83,62 | 84,24 | 0,24% | - |
| 06.02.2025 | 82,05 | 89,41 | 82,05 | 84,04 | 2,73% | - |
| 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% | - |