89,110€
4,54%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 86,87 | 89,48 | 86,80 | 89,15 | 2,86% | - |
| 21.11.2024 | 85,70 | 86,80 | 85,21 | 86,67 | 2,96% | - |
| 20.11.2024 | 84,18 | 84,18 | 84,18 | 84,18 | -0,09% | - |
| 19.11.2024 | 84,26 | 84,26 | 84,26 | 84,26 | -1,13% | - |
| 18.11.2024 | 85,22 | 85,22 | 85,22 | 85,22 | 0,42% | - |
| 15.11.2024 | 84,86 | 84,86 | 84,86 | 84,86 | -1,51% | - |
| 14.11.2024 | 86,16 | 86,16 | 86,16 | 86,16 | -1,51% | - |
| 13.11.2024 | 87,48 | 87,48 | 87,48 | 87,48 | -2,34% | - |
| 12.11.2024 | 87,46 | 89,58 | 87,46 | 89,58 | 3,82% | 58,00 |
| 11.11.2024 | 86,28 | 86,28 | 86,28 | 86,28 | 1,24% | - |
| 08.11.2024 | 85,22 | 85,22 | 85,22 | 85,22 | -1,48% | - |
| 07.11.2024 | 86,50 | 86,50 | 86,50 | 86,50 | -0,92% | - |
| 06.11.2024 | 87,30 | 87,30 | 87,30 | 87,30 | 3,19% | - |
| 05.11.2024 | 84,60 | 84,60 | 84,60 | 84,60 | -0,68% | - |
| 04.11.2024 | 85,18 | 85,18 | 85,18 | 85,18 | 0,09% | - |
| 01.11.2024 | 85,10 | 85,10 | 85,10 | 85,10 | -2,12% | - |
| 31.10.2024 | 86,94 | 86,94 | 86,94 | 86,94 | 0,39% | - |
| 30.10.2024 | 86,60 | 86,60 | 86,60 | 86,60 | -0,44% | - |
| 29.10.2024 | 86,98 | 86,98 | 86,98 | 86,98 | 1,09% | - |
| 28.10.2024 | 86,04 | 86,04 | 86,04 | 86,04 | -1,10% | - |
| 25.10.2024 | 87,00 | 87,00 | 87,00 | 87,00 | -1,16% | - |
| 24.10.2024 | 88,02 | 88,02 | 88,02 | 88,02 | 0,07% | - |
| 23.10.2024 | 87,96 | 87,96 | 87,96 | 87,96 | 0,02% | - |
| 22.10.2024 | 87,94 | 87,94 | 87,94 | 87,94 | -1,24% | - |
| 21.10.2024 | 89,04 | 89,04 | 89,04 | 89,04 | 1,04% | - |
| 18.10.2024 | 88,12 | 88,12 | 88,12 | 88,12 | 2,92% | - |
| 17.10.2024 | 85,62 | 85,62 | 85,62 | 85,62 | 0,16% | - |
| 16.10.2024 | 85,48 | 85,48 | 85,48 | 85,48 | 0,07% | - |
| 15.10.2024 | 85,42 | 85,42 | 85,42 | 85,42 | 1,11% | - |
| 14.10.2024 | 84,48 | 84,48 | 84,48 | 84,48 | 1,37% | - |
| 11.10.2024 | 83,34 | 83,34 | 83,34 | 83,34 | -0,97% | - |
| 10.10.2024 | 84,16 | 84,16 | 84,16 | 84,16 | 0,72% | - |
| 09.10.2024 | 83,56 | 83,56 | 83,56 | 83,56 | 0,17% | - |
| 08.10.2024 | 83,42 | 83,42 | 83,42 | 83,42 | -1,86% | - |
| 07.10.2024 | 85,00 | 85,00 | 85,00 | 85,00 | 1,00% | - |
| 04.10.2024 | 84,16 | 84,16 | 84,16 | 84,16 | -0,82% | - |
| 03.10.2024 | 84,86 | 84,86 | 84,86 | 84,86 | -1,39% | - |
| 02.10.2024 | 86,06 | 86,06 | 86,06 | 86,06 | 0,54% | - |
| 01.10.2024 | 85,60 | 85,60 | 85,60 | 85,60 | 1,21% | - |
| 30.09.2024 | 84,58 | 84,58 | 84,58 | 84,58 | -0,12% | - |
| 27.09.2024 | 84,68 | 84,68 | 84,68 | 84,68 | -0,24% | - |
| 26.09.2024 | 84,88 | 84,88 | 84,88 | 84,88 | -0,14% | - |
| 25.09.2024 | 85,00 | 85,00 | 85,00 | 85,00 | -0,61% | - |
| 24.09.2024 | 85,52 | 85,52 | 85,52 | 85,52 | 2,25% | - |
| 23.09.2024 | 83,64 | 83,64 | 83,64 | 83,64 | -0,52% | - |
| 20.09.2024 | 84,08 | 84,08 | 84,08 | 84,08 | 0,45% | - |
| 19.09.2024 | 83,70 | 83,70 | 83,70 | 83,70 | 1,41% | - |
| 18.09.2024 | 82,54 | 82,54 | 82,54 | 82,54 | -0,22% | - |
| 17.09.2024 | 82,72 | 82,72 | 82,72 | 82,72 | 1,00% | - |
| 16.09.2024 | 81,90 | 81,90 | 81,90 | 81,90 | 1,11% | - |
| 13.09.2024 | 81,00 | 81,00 | 81,00 | 81,00 | -0,34% | - |
| 12.09.2024 | 81,28 | 81,28 | 81,28 | 81,28 | 0,67% | - |
| 11.09.2024 | 80,74 | 80,74 | 80,74 | 80,74 | -1,44% | - |
| 10.09.2024 | 81,92 | 81,92 | 81,92 | 81,92 | -0,32% | - |
| 09.09.2024 | 82,18 | 82,18 | 82,18 | 82,18 | 1,61% | - |
| 06.09.2024 | 80,88 | 80,88 | 80,88 | 80,88 | -0,32% | - |
| 05.09.2024 | 81,14 | 81,14 | 81,14 | 81,14 | -0,12% | - |
| 04.09.2024 | 81,24 | 81,24 | 81,24 | 81,24 | -1,10% | - |
| 03.09.2024 | 81,40 | 82,14 | 81,40 | 82,14 | 1,03% | 14,00 |
| 02.09.2024 | 81,42 | 81,42 | 81,30 | 81,30 | 1,52% | 30,00 |
| 30.08.2024 | 80,08 | 80,08 | 80,08 | 80,08 | 0,35% | - |
| 29.08.2024 | 79,80 | 79,80 | 79,80 | 79,80 | -0,35% | - |
| 28.08.2024 | 80,08 | 80,08 | 80,08 | 80,08 | -0,35% | - |
| 27.08.2024 | 80,36 | 80,36 | 80,36 | 80,36 | 0,85% | - |
| 26.08.2024 | 79,68 | 79,68 | 79,68 | 79,68 | -0,80% | - |
| 23.08.2024 | 80,32 | 80,32 | 80,32 | 80,32 | 0,65% | - |
| 22.08.2024 | 79,80 | 79,80 | 79,80 | 79,80 | 1,58% | - |
| 21.08.2024 | 78,56 | 78,56 | 78,56 | 78,56 | -1,87% | - |
| 20.08.2024 | 80,06 | 80,06 | 80,06 | 80,06 | 1,06% | - |
| 19.08.2024 | 79,22 | 79,22 | 79,22 | 79,22 | -0,50% | - |
| 16.08.2024 | 79,62 | 79,62 | 79,62 | 79,62 | 1,66% | - |
| 15.08.2024 | 78,32 | 78,32 | 78,32 | 78,32 | 0,38% | - |
| 14.08.2024 | 78,02 | 78,02 | 78,02 | 78,02 | 0,21% | - |
| 13.08.2024 | 77,86 | 77,86 | 77,86 | 77,86 | -0,41% | - |
| 12.08.2024 | 78,18 | 78,18 | 78,18 | 78,18 | -0,38% | - |
| 09.08.2024 | 78,48 | 78,48 | 78,48 | 78,48 | 0,33% | - |
| 08.08.2024 | 78,22 | 78,22 | 78,22 | 78,22 | 0,26% | - |
| 07.08.2024 | 78,02 | 78,02 | 78,02 | 78,02 | 0,23% | - |
| 06.08.2024 | 77,84 | 77,84 | 77,84 | 77,84 | -1,37% | - |
| 05.08.2024 | 78,92 | 78,92 | 78,92 | 78,92 | -2,42% | - |
| 02.08.2024 | 80,88 | 80,88 | 80,88 | 80,88 | -0,79% | - |
| 01.08.2024 | 81,52 | 81,52 | 81,52 | 81,52 | 1,47% | - |
| 31.07.2024 | 80,34 | 80,34 | 80,34 | 80,34 | 0,68% | - |
| 30.07.2024 | 79,80 | 79,80 | 79,80 | 79,80 | 1,53% | - |
| 29.07.2024 | 78,60 | 78,60 | 78,60 | 78,60 | 1,00% | - |
| 26.07.2024 | 77,82 | 77,82 | 77,82 | 77,82 | -0,21% | - |
| 25.07.2024 | 77,98 | 77,98 | 77,98 | 77,98 | 0,83% | - |
| 24.07.2024 | 77,34 | 77,34 | 77,34 | 77,34 | 5,17% | - |
| 23.07.2024 | 73,54 | 73,54 | 73,54 | 73,54 | 3,75% | - |
| 22.07.2024 | 70,88 | 70,88 | 70,88 | 70,88 | -0,39% | - |
| 19.07.2024 | 71,16 | 71,16 | 71,16 | 71,16 | 0,34% | - |
| 18.07.2024 | 70,92 | 70,92 | 70,92 | 70,92 | 0,57% | - |
| 17.07.2024 | 70,52 | 70,52 | 70,52 | 70,52 | 1,50% | - |
| 16.07.2024 | 69,48 | 69,48 | 69,48 | 69,48 | 0,17% | - |
| 15.07.2024 | 69,36 | 69,36 | 69,36 | 69,36 | 1,64% | - |
| 12.07.2024 | 68,24 | 68,24 | 68,24 | 68,24 | 2,65% | - |
| 11.07.2024 | 66,48 | 66,48 | 66,48 | 66,48 | 0,64% | - |
| 10.07.2024 | 66,06 | 66,06 | 66,06 | 66,06 | -1,37% | - |
| 09.07.2024 | 66,98 | 66,98 | 66,98 | 66,98 | 1,98% | - |
| 08.07.2024 | 65,68 | 65,68 | 65,68 | 65,68 | -1,47% | - |