77,080€
-4,30%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 79,87 | 80,22 | 75,83 | 77,01 | -4,22% | - |
| 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% | - |
| 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% | - |