81,370€
-0,01%
Echtzeit-Aktienkurs Crown Castle
Bid:
Ask:
Aktienkurse zur Crown Castle Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 81,67 | 82,93 | 81,07 | 81,37 | -1,00% | - |
| 30.09.2025 | 81,95 | 82,83 | 81,54 | 82,20 | 0,29% | - |
| 29.09.2025 | 81,49 | 82,60 | 80,80 | 81,96 | 0,86% | - |
| 26.09.2025 | 80,51 | 81,65 | 80,46 | 81,26 | 0,77% | - |
| 25.09.2025 | 79,83 | 81,44 | 79,58 | 80,64 | 1,27% | 60,00 |
| 24.09.2025 | 80,09 | 80,59 | 79,63 | 79,63 | -0,18% | - |
| 23.09.2025 | 79,91 | 80,71 | 79,66 | 79,77 | 0,03% | - |
| 22.09.2025 | 79,06 | 80,96 | 78,69 | 79,75 | 0,16% | 20,00 |
| 19.09.2025 | 78,95 | 79,71 | 78,62 | 79,63 | 0,75% | - |
| 18.09.2025 | 80,72 | 80,97 | 79,03 | 79,03 | -1,70% | - |
| 17.09.2025 | 78,63 | 81,14 | 78,58 | 80,40 | 1,62% | - |
| 16.09.2025 | 79,53 | 79,72 | 78,92 | 79,11 | -0,24% | - |
| 15.09.2025 | 80,50 | 80,99 | 78,45 | 79,30 | -2,68% | - |
| 12.09.2025 | 81,53 | 81,70 | 80,96 | 81,48 | 0,38% | - |
| 11.09.2025 | 80,53 | 81,57 | 79,90 | 81,17 | 1,23% | 166,00 |
| 10.09.2025 | 80,93 | 81,15 | 79,96 | 80,19 | -0,28% | - |
| 09.09.2025 | 79,81 | 80,72 | 79,42 | 80,41 | 1,77% | - |
| 08.09.2025 | 82,10 | 82,20 | 77,73 | 79,01 | -3,35% | - |
| 05.09.2025 | 81,96 | 82,58 | 81,47 | 81,75 | -0,17% | - |
| 04.09.2025 | 83,50 | 83,99 | 81,51 | 81,89 | -1,49% | - |
| 03.09.2025 | 84,33 | 85,28 | 83,12 | 83,13 | -1,00% | - |
| 02.09.2025 | 84,58 | 85,68 | 83,90 | 83,97 | -0,23% | - |
| 01.09.2025 | 84,34 | 85,46 | 84,16 | 84,16 | -0,67% | - |
| 29.08.2025 | 83,70 | 84,85 | 83,49 | 84,73 | -0,29% | - |
| 28.08.2025 | 85,94 | 86,38 | 83,46 | 84,98 | -1,43% | 132,00 |
| 27.08.2025 | 87,32 | 88,17 | 86,12 | 86,21 | -1,14% | - |
| 26.08.2025 | 88,45 | 88,67 | 85,06 | 87,21 | -1,70% | - |
| 25.08.2025 | 88,68 | 89,12 | 88,11 | 88,71 | 0,20% | - |
| 22.08.2025 | 88,68 | 89,48 | 88,19 | 88,53 | 0,04% | - |
| 21.08.2025 | 88,34 | 88,86 | 87,91 | 88,50 | 0,25% | - |
| 20.08.2025 | 87,76 | 88,92 | 87,76 | 88,27 | 0,35% | - |
| 19.08.2025 | 86,09 | 87,97 | 85,94 | 87,97 | 2,07% | - |
| 18.08.2025 | 87,00 | 87,45 | 85,83 | 86,19 | -0,78% | - |
| 15.08.2025 | 86,86 | 87,71 | 86,20 | 86,87 | 0,10% | - |
| 14.08.2025 | 86,89 | 87,99 | 85,62 | 86,78 | -0,29% | - |
| 13.08.2025 | 87,58 | 87,77 | 86,55 | 87,03 | -0,67% | 20,00 |
| 12.08.2025 | 89,34 | 89,84 | 86,71 | 87,62 | -1,98% | - |
| 11.08.2025 | 89,66 | 90,25 | 88,98 | 89,39 | -0,42% | - |
| 08.08.2025 | 91,16 | 91,59 | 89,55 | 89,77 | -1,47% | - |
| 07.08.2025 | 90,40 | 91,73 | 89,73 | 91,11 | 0,84% | - |
| 06.08.2025 | 91,00 | 91,62 | 89,84 | 90,35 | -0,40% | - |
| 05.08.2025 | 93,02 | 93,12 | 90,59 | 90,72 | -2,08% | - |
| 04.08.2025 | 92,73 | 93,13 | 91,70 | 92,64 | 0,31% | - |
| 01.08.2025 | 91,73 | 93,52 | 90,53 | 92,36 | 0,30% | - |
| 31.07.2025 | 94,37 | 94,54 | 91,69 | 92,08 | -1,66% | 38,00 |
| 30.07.2025 | 95,29 | 95,46 | 92,88 | 93,64 | -1,09% | 147,00 |
| 29.07.2025 | 94,09 | 95,57 | 93,13 | 94,67 | 0,85% | - |
| 28.07.2025 | 95,38 | 95,81 | 93,62 | 93,87 | -1,14% | - |
| 25.07.2025 | 97,10 | 97,93 | 94,21 | 94,96 | -2,05% | - |
| 24.07.2025 | 92,99 | 98,40 | 92,94 | 96,94 | 3,95% | - |
| 23.07.2025 | 93,87 | 94,29 | 92,89 | 93,26 | -0,61% | - |
| 22.07.2025 | 90,99 | 94,00 | 90,70 | 93,83 | 3,04% | - |
| 21.07.2025 | 90,50 | 91,37 | 89,74 | 91,06 | 0,65% | - |
| 18.07.2025 | 89,93 | 90,55 | 89,41 | 90,47 | 0,57% | - |
| 17.07.2025 | 89,34 | 90,34 | 89,18 | 89,95 | 0,94% | 66,00 |
| 16.07.2025 | 87,82 | 89,16 | 87,41 | 89,11 | 1,42% | - |
| 15.07.2025 | 88,62 | 88,87 | 87,53 | 87,87 | -0,67% | - |
| 14.07.2025 | 87,52 | 88,58 | 87,22 | 88,46 | 0,71% | 30,00 |
| 11.07.2025 | 88,77 | 88,82 | 87,33 | 87,84 | -1,20% | - |
| 10.07.2025 | 87,92 | 89,33 | 87,56 | 88,91 | 0,73% | 40,00 |
| 09.07.2025 | 87,49 | 88,27 | 86,46 | 88,27 | 0,88% | - |
| 08.07.2025 | 86,84 | 87,70 | 86,19 | 87,50 | 0,68% | - |
| 07.07.2025 | 87,06 | 87,78 | 86,21 | 86,90 | 0,01% | - |
| 04.07.2025 | 87,23 | 87,23 | 86,84 | 86,89 | -0,56% | - |
| 03.07.2025 | 87,54 | 88,27 | 85,91 | 87,38 | 0,02% | - |
| 02.07.2025 | 88,19 | 88,53 | 87,34 | 87,36 | -0,67% | - |
| 01.07.2025 | 87,04 | 88,57 | 86,37 | 87,95 | 0,86% | - |
| 30.06.2025 | 86,23 | 87,25 | 84,89 | 87,20 | 1,44% | - |
| 27.06.2025 | 86,06 | 86,36 | 85,04 | 85,97 | 0,28% | - |
| 26.06.2025 | 87,28 | 87,44 | 85,16 | 85,73 | -1,83% | - |
| 25.06.2025 | 88,87 | 89,30 | 87,22 | 87,33 | -1,74% | - |
| 24.06.2025 | 89,05 | 89,26 | 87,25 | 88,87 | 0,33% | - |
| 23.06.2025 | 86,92 | 89,25 | 86,87 | 88,58 | 1,82% | - |
| 20.06.2025 | 86,33 | 87,37 | 86,13 | 87,00 | 1,58% | - |
| 19.06.2025 | 86,49 | 86,54 | 85,64 | 85,64 | -1,11% | 218,00 |
| 18.06.2025 | 85,99 | 86,82 | 85,16 | 86,60 | 0,69% | - |
| 17.06.2025 | 85,31 | 86,13 | 84,96 | 86,01 | 0,40% | - |
| 16.06.2025 | 85,29 | 86,57 | 84,40 | 85,67 | 0,59% | 1.150,00 |
| 13.06.2025 | 85,34 | 86,52 | 84,90 | 85,17 | -1,42% | - |
| 12.06.2025 | 85,98 | 86,49 | 85,50 | 86,39 | -0,23% | - |
| 11.06.2025 | 87,18 | 88,23 | 85,99 | 86,59 | -0,93% | - |
| 10.06.2025 | 86,68 | 87,97 | 86,41 | 87,41 | 0,87% | 1.180,00 |
| 09.06.2025 | 86,59 | 87,28 | 85,88 | 86,66 | -0,19% | 300,00 |
| 06.06.2025 | 87,99 | 88,25 | 86,58 | 86,82 | -0,98% | - |
| 05.06.2025 | 87,74 | 88,05 | 86,95 | 87,68 | -0,18% | 40,00 |
| 04.06.2025 | 87,88 | 88,40 | 86,74 | 87,84 | -0,01% | - |
| 03.06.2025 | 87,16 | 87,96 | 86,46 | 87,85 | 0,66% | - |
| 02.06.2025 | 87,73 | 87,79 | 86,25 | 87,27 | -1,19% | - |
| 30.05.2025 | 88,54 | 88,91 | 87,94 | 88,33 | 0,06% | - |
| 29.05.2025 | 90,07 | 90,07 | 86,57 | 88,28 | 0,05% | - |
| 28.05.2025 | 88,74 | 88,99 | 87,61 | 88,23 | -0,57% | - |
| 27.05.2025 | 89,50 | 90,24 | 87,93 | 88,74 | -1,09% | - |
| 26.05.2025 | 88,58 | 89,90 | 88,58 | 89,72 | 1,82% | - |
| 23.05.2025 | 88,17 | 89,24 | 86,90 | 88,11 | -0,52% | - |
| 22.05.2025 | 89,74 | 90,21 | 87,83 | 88,57 | -1,23% | - |
| 21.05.2025 | 90,42 | 90,92 | 89,50 | 89,68 | -1,69% | - |
| 20.05.2025 | 91,17 | 91,71 | 90,29 | 91,22 | -0,46% | - |
| 19.05.2025 | 90,65 | 92,63 | 89,87 | 91,64 | -0,16% | - |
| 16.05.2025 | 89,80 | 91,79 | 89,49 | 91,79 | 1,91% | - |
| 15.05.2025 | 87,44 | 90,15 | 87,01 | 90,07 | 2,40% | - |