76,340€
0,95%
Echtzeit-Aktienkurs Crown Holdings
Bid:
Ask:
Aktienkurse zur Crown Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 77,08 | 77,60 | 76,35 | 77,60 | 0,73% | - |
| 30.05.2024 | 75,68 | 77,04 | 75,64 | 77,04 | 1,10% | - |
| 29.05.2024 | 75,77 | 76,32 | 75,41 | 76,20 | 0,32% | - |
| 28.05.2024 | 76,98 | 77,04 | 75,58 | 75,96 | -1,59% | - |
| 27.05.2024 | 77,11 | 77,22 | 76,93 | 77,19 | 0,06% | - |
| 24.05.2024 | 77,16 | 77,68 | 76,81 | 77,14 | -0,03% | - |
| 23.05.2024 | 78,40 | 78,44 | 76,63 | 77,16 | -1,52% | - |
| 22.05.2024 | 78,98 | 79,00 | 77,89 | 78,35 | -0,81% | - |
| 21.05.2024 | 78,29 | 79,06 | 78,21 | 78,99 | 0,79% | - |
| 20.05.2024 | 78,08 | 78,70 | 77,79 | 78,37 | 0,35% | - |
| 17.05.2024 | 78,48 | 78,93 | 77,89 | 78,10 | -0,50% | - |
| 16.05.2024 | 77,43 | 78,63 | 77,31 | 78,49 | 1,42% | - |
| 15.05.2024 | 78,28 | 79,06 | 77,39 | 77,39 | -1,14% | - |
| 14.05.2024 | 77,78 | 78,64 | 77,75 | 78,28 | 0,40% | - |
| 13.05.2024 | 77,84 | 78,34 | 77,31 | 77,97 | -0,06% | - |
| 10.05.2024 | 78,03 | 78,25 | 77,43 | 78,02 | 0,35% | - |
| 09.05.2024 | 78,14 | 78,57 | 77,64 | 77,75 | -0,60% | - |
| 08.05.2024 | 78,21 | 78,34 | 77,26 | 78,22 | 0,36% | - |
| 07.05.2024 | 77,36 | 78,18 | 77,29 | 77,94 | 0,76% | - |
| 06.05.2024 | 76,71 | 77,71 | 76,64 | 77,35 | 1,01% | - |
| 03.05.2024 | 76,98 | 77,40 | 76,14 | 76,58 | -0,30% | - |
| 02.05.2024 | 77,58 | 78,21 | 76,80 | 76,81 | -0,09% | - |
| 30.04.2024 | 75,66 | 79,90 | 75,66 | 76,88 | 1,73% | - |
| 29.04.2024 | 75,35 | 76,63 | 75,26 | 75,57 | 0,33% | - |
| 26.04.2024 | 74,32 | 75,92 | 74,31 | 75,32 | 1,29% | - |
| 25.04.2024 | 73,45 | 74,50 | 72,78 | 74,36 | 0,90% | - |
| 24.04.2024 | 73,36 | 74,05 | 72,91 | 73,70 | 0,37% | - |
| 23.04.2024 | 74,59 | 75,25 | 73,43 | 73,43 | -1,53% | - |
| 22.04.2024 | 73,04 | 74,73 | 72,53 | 74,57 | 2,30% | - |
| 19.04.2024 | 71,78 | 73,05 | 71,45 | 72,89 | 0,80% | - |
| 18.04.2024 | 71,73 | 72,37 | 71,52 | 72,31 | 0,92% | - |
| 17.04.2024 | 72,54 | 72,66 | 71,25 | 71,65 | -1,19% | - |
| 16.04.2024 | 71,64 | 73,48 | 71,17 | 72,51 | 1,07% | - |
| 15.04.2024 | 72,82 | 73,86 | 70,89 | 71,74 | -1,29% | - |
| 12.04.2024 | 74,30 | 74,71 | 72,24 | 72,68 | -1,92% | - |
| 11.04.2024 | 73,78 | 74,56 | 73,52 | 74,10 | 0,12% | - |
| 10.04.2024 | 74,24 | 74,35 | 72,58 | 74,01 | -0,12% | - |
| 09.04.2024 | 70,70 | 74,10 | 70,70 | 74,10 | 4,45% | - |
| 08.04.2024 | 71,28 | 71,81 | 70,71 | 70,94 | -0,59% | - |
| 05.04.2024 | 71,66 | 72,05 | 71,30 | 71,36 | -0,24% | - |
| 04.04.2024 | 71,30 | 72,46 | 71,24 | 71,53 | 0,13% | - |
| 03.04.2024 | 72,36 | 72,70 | 71,03 | 71,44 | -1,56% | - |
| 02.04.2024 | 73,95 | 74,15 | 72,45 | 72,57 | -0,25% | - |
| 28.03.2024 | 72,75 | 73,75 | 70,50 | 72,75 | 1,39% | - |
| 27.03.2024 | 71,25 | 72,50 | 70,75 | 71,75 | 0,35% | - |
| 26.03.2024 | 71,25 | 72,00 | 68,00 | 71,50 | 0,35% | - |
| 25.03.2024 | 71,75 | 72,50 | 68,00 | 71,25 | -0,70% | - |
| 22.03.2024 | 71,75 | 72,25 | 60,40 | 71,75 | 14,34% | - |
| 21.03.2024 | 70,75 | 71,75 | 62,75 | 62,75 | -11,93% | - |
| 20.03.2024 | 71,00 | 71,75 | 70,75 | 71,25 | 17,19% | - |
| 19.03.2024 | 71,25 | 72,00 | 59,80 | 60,80 | -3,87% | - |
| 18.03.2024 | 71,25 | 72,25 | 51,20 | 63,25 | 1,20% | - |
| 15.03.2024 | 70,50 | 72,25 | 62,50 | 62,50 | -11,66% | - |
| 14.03.2024 | 71,25 | 71,75 | 69,50 | 70,75 | 0,00% | - |
| 13.03.2024 | 71,25 | 71,75 | 70,25 | 70,75 | -0,70% | - |
| 12.03.2024 | 71,75 | 72,25 | 70,00 | 71,25 | 0,00% | - |
| 11.03.2024 | 71,25 | 72,25 | 70,00 | 71,25 | 0,00% | - |
| 08.03.2024 | 71,25 | 72,25 | 70,75 | 71,25 | 0,00% | - |
| 07.03.2024 | 69,75 | 71,25 | 69,00 | 71,25 | 2,15% | - |
| 06.03.2024 | 68,50 | 70,25 | 68,25 | 69,75 | 1,45% | - |
| 05.03.2024 | 69,75 | 70,00 | 68,50 | 68,75 | -1,43% | - |
| 04.03.2024 | 70,00 | 70,75 | 69,75 | 69,75 | -0,71% | - |
| 01.03.2024 | 71,25 | 71,25 | 70,25 | 70,25 | -0,71% | - |
| 29.02.2024 | 69,25 | 71,25 | 68,75 | 70,75 | 2,17% | - |
| 28.02.2024 | 71,50 | 71,75 | 69,25 | 69,25 | -2,81% | - |
| 27.02.2024 | 69,50 | 71,75 | 69,50 | 71,25 | 2,15% | - |
| 26.02.2024 | 70,50 | 71,75 | 69,75 | 69,75 | -2,45% | - |
| 23.02.2024 | 71,25 | 71,75 | 70,75 | 71,50 | 0,70% | - |
| 22.02.2024 | 69,50 | 71,25 | 69,25 | 71,00 | 1,79% | - |
| 21.02.2024 | 67,50 | 69,75 | 67,25 | 69,75 | 2,95% | - |
| 20.02.2024 | 67,25 | 68,25 | 66,25 | 67,75 | 0,74% | - |
| 19.02.2024 | 67,25 | 67,25 | 67,25 | 67,25 | 0,00% | - |
| 16.02.2024 | 66,75 | 67,25 | 66,00 | 67,25 | 0,75% | - |
| 15.02.2024 | 68,75 | 69,00 | 66,75 | 66,75 | -2,55% | - |
| 14.02.2024 | 68,75 | 69,50 | 67,75 | 68,50 | -0,36% | - |
| 13.02.2024 | 70,25 | 70,25 | 68,50 | 68,75 | -2,14% | - |
| 12.02.2024 | 69,25 | 70,75 | 69,25 | 70,25 | 1,44% | - |
| 09.02.2024 | 68,75 | 69,75 | 68,25 | 69,25 | 0,73% | - |
| 08.02.2024 | 69,50 | 70,25 | 68,50 | 68,75 | -1,43% | - |
| 07.02.2024 | 72,00 | 73,25 | 69,25 | 69,75 | -2,11% | 7,00 |
| 06.02.2024 | 71,75 | 72,25 | 65,00 | 71,25 | -13,37% | - |
| 05.02.2024 | 82,25 | 82,75 | 80,75 | 82,25 | -0,30% | - |
| 02.02.2024 | 82,00 | 82,75 | 80,75 | 82,50 | 0,00% | - |
| 01.02.2024 | 82,25 | 84,00 | 81,25 | 82,50 | 0,92% | - |
| 31.01.2024 | 83,50 | 84,25 | 81,75 | 81,75 | -2,39% | - |
| 30.01.2024 | 83,75 | 84,00 | 82,75 | 83,75 | 0,00% | - |
| 29.01.2024 | 83,50 | 84,50 | 82,75 | 83,75 | 0,00% | - |
| 26.01.2024 | 83,00 | 84,25 | 83,00 | 83,75 | 0,30% | - |
| 25.01.2024 | 82,75 | 84,25 | 82,25 | 83,50 | 0,91% | - |
| 24.01.2024 | 83,50 | 84,25 | 82,50 | 82,75 | -1,49% | - |
| 23.01.2024 | 83,25 | 84,75 | 83,25 | 84,00 | 0,90% | - |
| 22.01.2024 | 83,25 | 83,75 | 82,75 | 83,25 | 0,00% | - |
| 19.01.2024 | 82,25 | 83,25 | 81,25 | 83,25 | 1,22% | - |
| 18.01.2024 | 82,00 | 83,25 | 81,75 | 82,25 | 0,00% | - |
| 17.01.2024 | 83,25 | 83,25 | 82,25 | 82,25 | -1,50% | - |
| 16.01.2024 | 82,75 | 83,50 | 82,00 | 83,50 | 0,91% | - |
| 15.01.2024 | 82,75 | 83,25 | 82,75 | 82,75 | 0,00% | - |
| 12.01.2024 | 83,00 | 84,25 | 82,75 | 82,75 | -0,60% | - |
| 11.01.2024 | 83,25 | 84,25 | 82,75 | 83,25 | 0,00% | - |
| 10.01.2024 | 83,50 | 84,00 | 83,00 | 83,25 | -0,89% | - |