85,130€
0,39%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 84,55 | 84,94 | 84,13 | 84,56 | -0,28% | - |
| 29.01.2025 | 84,80 | 84,80 | 84,80 | 84,80 | -0,63% | - |
| 28.01.2025 | 85,34 | 85,34 | 85,34 | 85,34 | 2,50% | - |
| 27.01.2025 | 83,26 | 83,26 | 83,26 | 83,26 | -1,07% | - |
| 24.01.2025 | 84,16 | 84,16 | 84,16 | 84,16 | 1,20% | - |
| 23.01.2025 | 83,16 | 83,16 | 83,16 | 83,16 | 0,02% | - |
| 22.01.2025 | 83,14 | 83,14 | 83,14 | 83,14 | -0,02% | - |
| 21.01.2025 | 82,18 | 83,16 | 82,18 | 83,16 | 0,68% | 5,00 |
| 20.01.2025 | 82,60 | 82,60 | 82,60 | 82,60 | 0,07% | - |
| 17.01.2025 | 82,54 | 82,54 | 82,54 | 82,54 | 0,71% | - |
| 16.01.2025 | 81,96 | 81,96 | 81,96 | 81,96 | 0,81% | - |
| 15.01.2025 | 81,30 | 81,30 | 81,30 | 81,30 | 1,22% | - |
| 14.01.2025 | 80,32 | 80,32 | 80,32 | 80,32 | 3,83% | - |
| 13.01.2025 | 77,36 | 77,36 | 77,36 | 77,36 | -0,03% | - |
| 10.01.2025 | 77,38 | 77,38 | 77,38 | 77,38 | 0,10% | - |
| 09.01.2025 | 77,30 | 77,30 | 77,30 | 77,30 | 0,00% | - |
| 08.01.2025 | 77,30 | 77,30 | 77,30 | 77,30 | 0,89% | - |
| 07.01.2025 | 76,62 | 76,62 | 76,62 | 76,62 | -2,32% | - |
| 06.01.2025 | 78,44 | 78,44 | 78,44 | 78,44 | -0,23% | 100,00 |
| 03.01.2025 | 78,62 | 78,62 | 78,62 | 78,62 | -1,06% | - |
| 02.01.2025 | 79,46 | 79,46 | 79,46 | 79,46 | 0,05% | - |
| 30.12.2024 | 79,42 | 79,42 | 79,42 | 79,42 | -0,10% | - |
| 27.12.2024 | 79,50 | 79,50 | 79,50 | 79,50 | 0,25% | - |
| 23.12.2024 | 79,30 | 79,30 | 79,30 | 79,30 | 0,53% | - |
| 20.12.2024 | 78,88 | 78,88 | 78,88 | 78,88 | -0,53% | - |
| 19.12.2024 | 79,30 | 79,30 | 79,30 | 79,30 | -1,93% | - |
| 18.12.2024 | 80,86 | 80,86 | 80,86 | 80,86 | -1,37% | - |
| 17.12.2024 | 81,98 | 81,98 | 81,98 | 81,98 | -1,30% | - |
| 16.12.2024 | 83,06 | 83,06 | 83,06 | 83,06 | -1,73% | - |
| 15.11.2024 | 84,52 | 84,52 | 84,52 | 84,52 | -4,13% | - |
| 12.11.2024 | 88,16 | 88,16 | 88,16 | 88,16 | 4,33% | - |
| 15.10.2024 | 84,50 | 84,50 | 84,50 | 84,50 | 2,90% | - |
| 10.09.2024 | 82,12 | 82,12 | 82,12 | 82,12 | -0,75% | - |
| 09.09.2024 | 82,74 | 82,74 | 82,74 | 82,74 | 1,90% | - |
| 05.09.2024 | 81,20 | 81,20 | 81,20 | 81,20 | 4,05% | - |
| 06.08.2024 | 78,04 | 78,04 | 78,04 | 78,04 | -3,27% | - |
| 02.08.2024 | 80,68 | 80,68 | 80,68 | 80,68 | -1,44% | - |
| 01.08.2024 | 81,86 | 81,86 | 81,86 | 81,86 | 1,26% | - |
| 31.07.2024 | 80,84 | 80,84 | 80,84 | 80,84 | 1,15% | - |
| 30.07.2024 | 79,92 | 79,92 | 79,92 | 79,92 | 1,22% | - |
| 29.07.2024 | 78,96 | 78,96 | 78,96 | 78,96 | 10,59% | - |
| 19.07.2024 | 71,40 | 71,40 | 71,40 | 71,40 | 1,25% | - |
| 17.07.2024 | 70,52 | 70,52 | 70,52 | 70,52 | 2,95% | - |
| 12.07.2024 | 68,50 | 68,50 | 68,50 | 68,50 | 3,41% | - |
| 10.07.2024 | 66,24 | 66,24 | 66,24 | 66,24 | -4,03% | - |
| 01.07.2024 | 69,02 | 69,02 | 69,02 | 69,02 | -3,31% | - |
| 28.06.2024 | 71,38 | 71,38 | 71,38 | 71,38 | -3,02% | - |
| 25.06.2024 | 73,60 | 73,60 | 73,60 | 73,60 | 1,15% | - |
| 24.06.2024 | 72,76 | 72,76 | 72,76 | 72,76 | -0,87% | - |
| 14.06.2024 | 73,40 | 73,40 | 73,40 | 73,40 | 0,11% | - |
| 13.06.2024 | 73,32 | 73,32 | 73,32 | 73,32 | -1,64% | - |
| 12.06.2024 | 74,54 | 74,54 | 74,54 | 74,54 | -1,17% | - |
| 06.06.2024 | 75,42 | 75,42 | 75,42 | 75,42 | 0,08% | - |
| 05.06.2024 | 75,36 | 75,36 | 75,36 | 75,36 | -3,24% | - |
| 03.06.2024 | 77,88 | 77,88 | 77,88 | 77,88 | 1,35% | - |
| 31.05.2024 | 76,84 | 76,84 | 76,84 | 76,84 | 0,03% | - |
| 27.05.2024 | 76,82 | 76,82 | 76,82 | 76,82 | -1,54% | - |
| 21.05.2024 | 78,02 | 78,02 | 78,02 | 78,02 | -0,26% | - |
| 17.05.2024 | 78,22 | 78,22 | 78,22 | 78,22 | 1,22% | - |
| 16.05.2024 | 77,28 | 77,28 | 77,28 | 77,28 | -0,59% | - |
| 13.05.2024 | 77,74 | 77,74 | 77,74 | 77,74 | 1,04% | - |
| 03.05.2024 | 76,94 | 76,94 | 76,94 | 76,94 | -0,93% | - |
| 02.05.2024 | 77,66 | 77,66 | 77,66 | 77,66 | 0,88% | - |
| 30.04.2024 | 76,98 | 76,98 | 76,98 | 76,98 | 2,50% | - |
| 29.04.2024 | 75,10 | 75,10 | 75,10 | 75,10 | 1,29% | - |
| 26.04.2024 | 74,14 | 74,14 | 74,14 | 74,14 | 1,45% | - |
| 25.04.2024 | 73,08 | 73,08 | 73,08 | 73,08 | 1,78% | - |
| 19.04.2024 | 71,80 | 71,80 | 71,80 | 71,80 | 0,48% | - |
| 18.04.2024 | 71,46 | 71,46 | 71,46 | 71,46 | -1,24% | - |
| 17.04.2024 | 72,36 | 72,36 | 72,36 | 72,36 | 0,56% | - |
| 16.04.2024 | 71,96 | 71,96 | 71,96 | 71,96 | 0,59% | - |
| 15.04.2024 | 71,54 | 71,54 | 71,54 | 71,54 | -3,82% | - |
| 12.04.2024 | 74,38 | 74,38 | 74,38 | 74,38 | 1,28% | - |
| 11.04.2024 | 73,44 | 73,44 | 73,44 | 73,44 | -0,81% | - |
| 10.04.2024 | 74,04 | 74,04 | 74,04 | 74,04 | 4,81% | - |
| 09.04.2024 | 70,64 | 70,64 | 70,64 | 70,64 | -0,65% | - |
| 08.04.2024 | 71,10 | 71,10 | 71,10 | 71,10 | 0,14% | - |
| 25.03.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 0,71% | - |
| 20.03.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 0,00% | - |
| 19.03.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 0,71% | - |
| 15.03.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -1,41% | - |
| 14.03.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 0,00% | - |
| 12.03.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 0,71% | - |
| 11.03.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 0,00% | - |
| 08.03.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 2,17% | - |
| 07.03.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 1,47% | - |
| 06.03.2024 | 68,00 | 68,00 | 68,00 | 68,00 | -1,45% | - |
| 05.03.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -0,72% | - |
| 04.03.2024 | 69,50 | 69,50 | 69,50 | 69,50 | 1,46% | - |
| 22.02.2024 | 68,50 | 68,50 | 68,50 | 68,50 | 2,24% | - |
| 21.02.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 0,75% | - |
| 20.02.2024 | 66,50 | 66,50 | 66,50 | 66,50 | 0,00% | - |
| 19.02.2024 | 66,50 | 66,50 | 66,50 | 66,50 | 0,76% | - |
| 16.02.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -2,94% | - |
| 09.02.2024 | 68,00 | 68,00 | 68,00 | 68,00 | -6,21% | - |
| 07.02.2024 | 72,50 | 72,50 | 72,50 | 72,50 | 3,57% | - |
| 06.02.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -14,11% | - |
| 02.02.2024 | 81,50 | 81,50 | 81,50 | 81,50 | 0,00% | - |
| 01.02.2024 | 81,50 | 81,50 | 81,50 | 81,50 | -1,81% | - |
| 30.01.2024 | 83,00 | 83,00 | 83,00 | 83,00 | 0,61% | - |