86,460€
1,48%
Echtzeit-Aktienkurs Crown Holdings
Bid:
Ask:
Aktienkurse zur Crown Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.08.2024 | 78,67 | 79,80 | 78,29 | 78,68 | 0,82% | - |
| 06.08.2024 | 78,75 | 79,94 | 77,89 | 78,04 | 0,17% | - |
| 05.08.2024 | 78,39 | 79,17 | 75,93 | 77,91 | -3,62% | - |
| 02.08.2024 | 81,11 | 81,17 | 78,48 | 80,84 | -0,98% | - |
| 01.08.2024 | 82,14 | 82,94 | 80,17 | 81,64 | -0,35% | - |
| 31.07.2024 | 80,80 | 83,04 | 80,07 | 81,93 | 1,37% | - |
| 30.07.2024 | 80,22 | 80,99 | 79,78 | 80,82 | 0,82% | - |
| 29.07.2024 | 79,19 | 81,84 | 79,07 | 80,16 | 1,98% | - |
| 26.07.2024 | 78,44 | 80,01 | 78,43 | 78,60 | 0,42% | - |
| 25.07.2024 | 78,55 | 80,02 | 77,83 | 78,27 | -0,20% | - |
| 24.07.2024 | 77,51 | 78,78 | 77,22 | 78,43 | 0,89% | - |
| 23.07.2024 | 71,14 | 79,64 | 71,14 | 77,74 | 9,31% | - |
| 22.07.2024 | 71,28 | 71,78 | 70,03 | 71,12 | -0,28% | - |
| 19.07.2024 | 71,74 | 71,88 | 70,30 | 71,32 | -0,17% | - |
| 18.07.2024 | 71,47 | 72,63 | 70,92 | 71,44 | 0,08% | - |
| 17.07.2024 | 70,91 | 71,92 | 70,23 | 71,38 | 0,66% | 110,00 |
| 16.07.2024 | 69,91 | 71,18 | 69,58 | 70,91 | 1,59% | - |
| 15.07.2024 | 69,92 | 70,77 | 69,51 | 69,80 | 0,14% | - |
| 12.07.2024 | 68,78 | 70,10 | 68,56 | 69,70 | 1,57% | - |
| 11.07.2024 | 66,70 | 69,35 | 66,65 | 68,62 | 2,57% | - |
| 10.07.2024 | 66,42 | 67,57 | 66,20 | 66,90 | 0,63% | - |
| 09.07.2024 | 67,45 | 67,52 | 66,25 | 66,48 | -1,38% | - |
| 08.07.2024 | 65,94 | 67,77 | 65,92 | 67,41 | 2,21% | - |
| 05.07.2024 | 67,07 | 67,14 | 65,34 | 65,95 | -1,77% | - |