Jetzt handeln
CROWN HOLDINGS INC.
ISIN: US2283681060 | WKN: 252092
74,4100 €
+0,0400 +0,05 %
07:15:27
Status: closed
Geld
73,6600 €
Stück: 106
Brief
75,1600 €
Stück: 106
Zeit | Kurs | Volumen | |
---|---|---|---|
17.04. 14:51:13.488 | 71,00 € | 100 | |
15.04. 10:30:49.459 | 71,94 € | 55 | |
15.04. 10:30:21.114 | 71,94 € | 130 | |
13.04. 11:08:02.144 | 71,74 € | 2 | |
02.04. 16:07:08.367 | 73,32 € | 2 | |
04.03. 09:16:47.777 | 70,00 € | 40 | |
16.02. 16:03:09.130 | 66,00 € | 2 | |
14.02. 16:02:58.521 | 68,00 € | 2 | |
12.02. 21:03:25.981 | 70,50 € | 2 | |
09.02. 16:28:04.641 | 68,50 € | 15 | |
07.02. 08:04:43.108 | 74,00 € | 100 | |
07.02. 08:04:12.652 | 74,00 € | 100 | |
07.02. 08:03:31.830 | 74,00 € | 50 | |
06.02. 16:03:20.990 | 72,00 € | 3 | |
06.02. 15:30:57.047 | 71,50 € | 100 | |
17.12. 17:33:16.628 | 82,00 € | 3 | |
09.10. 07:37:24.866 | 77,00 € | 7 | |
16.08. 13:06:11.447 | 81,50 € | 250 | |
27.07. 11:07:57.170 | 84,50 € | 40 | |
13.07. 16:23:11.070 | 80,50 € | 1 | |
19.06. 14:52:47.697 | 81,00 € | 15 | |
14.06. 16:20:17.293 | 79,50 € | 20 | |
07.06. 08:33:16.090 | 77,50 € | 20 | |
05.06. 10:24:42.721 | 76,50 € | 90 | |
29.05. 16:21:29.776 | 74,00 € | 70 | |
13.04. 12:25:14.105 | 69,50 € | 100 | |
12.04. 15:42:09.145 | 71,50 € | 20 | |
16.03. 14:53:23.971 | 72,00 € | 22 | |
14.03. 16:02:49.054 | 76,50 € | 70 | |
13.02. 17:54:45.354 | 79,50 € | 12 | |
09.02. 17:23:07.668 | 81,00 € | 20 | |
08.02. 20:16:32.624 | 82,00 € | 40 | |
18.01. 21:19:47.546 | 80,00 € | 8 | |
05.01. 16:38:02.714 | 78,00 € | 80 | |
05.01. 09:19:45.133 | 78,00 € | 80 | |
06.12. 18:10:40.541 | 78,00 € | 25 | |
25.11. 11:50:31.325 | 79,50 € | 35 | |
22.11. 19:04:19.726 | 78,50 € | 25 | |
22.11. 16:29:49.504 | 79,00 € | 10 | |
18.11. 16:01:55.417 | 77,00 € | 13 | |
18.11. 15:09:34.520 | 75,50 € | 30 | |
15.11. 14:27:45.258 | 77,50 € | 15 | |
14.11. 12:14:38.765 | 77,50 € | 18 | |
11.11. 18:17:25.483 | 76,50 € | 8 | |
11.11. 11:33:07.456 | 76,00 € | 100 | |
11.11. 10:50:53.601 | 75,50 € | 33 | |
09.11. 18:43:32.323 | 74,50 € | 25 | |
09.11. 18:41:32.214 | 74,50 € | 20 | |
09.11. 15:47:51.911 | 75,50 € | 80 | |
09.11. 15:35:13.902 | 75,50 € | 22 | |
09.11. 15:23:35.958 | 76,50 € | 20 | |
09.11. 15:22:53.609 | 76,50 € | 60 | |
04.11. 18:16:33.932 | 73,50 € | 20 | |
04.11. 16:02:02.533 | 73,50 € | 3 | |
03.11. 21:02:44.079 | 75,00 € | 2 | |
03.11. 15:09:39.232 | 74,00 € | 30 | |
01.11. 21:05:55.035 | 70,00 € | 100 | |
28.10. 22:39:55.317 | 69,00 € | 20 | |
28.10. 16:05:39.156 | 68,50 € | 9 | |
25.10. 21:06:15.092 | 70,00 € | 9 | |
25.10. 16:14:51.509 | 69,00 € | 2 | |
25.10. 15:26:23.324 | 77,50 € | 14 | |
26.09. 17:29:14.981 | 85,50 € | 10 | |
05.09. 09:29:38.369 | 92,00 € | 3 | |
26.07. 16:19:45.492 | 94,50 € | 8 | |
17.05. 16:05:45.244 | 101,00 € | 2 | |
16.05. 21:04:56.559 | 102,00 € | 2 | |
05.05. 16:01:33.817 | 107,00 € | 2 | |
02.05. 07:33:21.145 | 106,00 € | 6 | |
30.03. 17:35:33.589 | 114,00 € | 8 | |
10.02. 14:38:34.289 | 102,00 € | 30 | |
10.02. 07:35:49.460 | 101,00 € | 40 | |
10.02. 07:32:35.263 | 101,00 € | 50 | |
10.12. 15:34:40.014 | 95,50 € | 200 | |
10.12. 11:22:56.681 | 92,50 € | 200 | |
30.11. 10:08:47.680 | 94,50 € | 16 | |
15.09. 19:45:51.909 | 92,50 € | 17 | |
15.09. 10:56:09.083 | 89,00 € | 10 | |
08.09. 14:14:36.149 | 93,50 € | 20 | |
12.07. 15:27:14.613 | 88,50 € | 100 | |
15.06. 08:54:04.734 | 83,00 € | 100 | |
14.06. 10:24:56.766 | 84,00 € | 100 | |
31.05. 08:11:38.536 | 84,50 € | 115 | |
29.05. 12:18:42.169 | 83,50 € | 115 | |
28.05. 13:18:15.113 | 85,00 € | 8 | |
15.12. 07:40:36.080 | 78,50 € | 80 | |
15.12. 07:37:53.938 | 78,50 € | 250 | |
02.11. 16:02:34.846 | 76,50 € | 50 | |
29.10. 21:12:55.302 | 72,50 € | 22 | |
26.10. 16:00:52.532 | 74,50 € | 24 | |
21.10. 20:41:37.683 | 75,50 € | 50 | |
21.10. 16:42:38.624 | 75,50 € | 22 | |
20.10. 15:31:39.932 | 75,50 € | 272 | |
30.07. 16:53:56.586 | 61,00 € | 60 | |
13.07. 19:09:46.867 | 59,50 € | 10 | |
15.05. 08:49:25.738 | 55,50 € | 1 | |
04.05. 18:42:24.898 | 56,50 € | 1 | |
16.04. 12:59:22.248 | 56,00 € | 37 | |
03.04. 21:19:59.252 | 49,20 € | 60 | |
27.03. 10:36:36.432 | 52,50 € | 20 | |
26.03. 16:23:22.921 | 50,00 € | 40 | |
25.03. 17:20:00.182 | 52,00 € | 80 | |
24.03. 14:55:07.998 | 45,60 € | 10 | |
03.03. 20:32:25.153 | 66,00 € | 10 | |
03.03. 10:10:03.821 | 67,00 € | 100 | |
27.02. 21:33:28.470 | 65,00 € | 1 | |
24.02. 15:55:16.191 | 71,00 € | 65 | |
24.02. 11:21:14.945 | 71,50 € | 57 | |
19.02. 14:52:58.067 | 74,00 € | 10 | |
28.01. 10:51:57.902 | 69,50 € | 57 | |
22.01. 12:17:22.679 | 66,00 € | 270 | |
19.12. 20:38:38.549 | 63,00 € | 38 | |
17.12. 14:56:41.014 | 65,00 € | 1 | |
16.12. 16:05:55.918 | 64,50 € | 7 | |
12.12. 20:23:58.833 | 65,50 € | 5 | |
18.11. 18:45:12.760 | 67,00 € | 150 | |
11.11. 20:55:43.589 | 68,50 € | 270 | |
11.11. 19:56:16.460 | 68,00 € | 38 | |
11.11. 15:51:26.757 | 68,00 € | 7 | |
06.11. 18:57:22.374 | 68,00 € | 1 | |
05.11. 17:39:26.430 | 68,00 € | 40 | |
30.10. 16:30:07.166 | 66,00 € | 150 | |
29.10. 16:43:47.251 | 66,00 € | 65 | |
18.10. 15:54:05.249 | 63,00 € | 80 | |
17.10. 18:59:49.448 | 60,50 € | 48 | |
17.10. 16:15:05.800 | 63,50 € | 48 | |
03.10. 14:29:58.184 | 56,00 € | 3 | |
16.09. 15:58:27.224 | 57,40 € | 8 | |
09.09. 13:06:01.397 | 58,99 € | 67 | |
06.09. 15:49:23.437 | 59,27 € | 1 | |
16.08. 15:32:18.206 | 59,37 € | 67 | |
05.08. 16:05:06.057 | 56,87 € | 8 | |
05.08. 15:07:12.310 | 57,42 € | 74 | |
02.08. 19:30:35.454 | 58,27 € | 1 | |
15.07. 18:54:27.122 | 53,76 € | 74 | |
05.07. 15:42:54.558 | 55,79 € | 1 | |
15.05. 09:00:17.957 | 53,66 € | 37 | |
23.04. 14:35:32.098 | 51,27 € | 100 | |
11.04. 10:16:58.234 | 49,768 € | 20 | |
02.04. 14:19:02.615 | 49,605 € | 59 | |
15.03. 14:13:51.075 | 47,81 € | 30 | |
07.03. 21:18:01.849 | 47,811 € | 100 | |
07.02. 15:31:07.524 | 44,475 € | 300 | |
06.02. 21:21:28.156 | 45,524 € | 150 | |
30.01. 13:30:14.382 | 43,105 € | 30 | |
16.01. 16:59:44.858 | 42,008 € | 150 | |
27.12. 10:54:57.744 | 32,755 € | 345 | |
27.12. 10:54:31.420 | 34,28 € | 530 | |
06.12. 16:25:28.879 | 42,199 € | 100 | |
03.12. 17:33:16.157 | 45,088 € | 11 | |
16.11. 10:40:44.099 | 43,585 € | 40 | |
18.10. 13:00:53.737 | 39,226 € | 153 | |
12.10. 15:30:04.301 | 37,531 € | 50 | |
11.10. 20:12:04.266 | 39,23 € | 163 | |
03.10. 19:16:25.041 | 43,456 € | 345 | |
03.10. 17:49:12.396 | 43,182 € | 530 | |
20.09. 16:09:52.134 | 40,819 € | 30 | |
24.08. 10:54:29.964 | 35,99 € | 17 | |
24.08. 10:45:05.171 | 35,98 € | 2 | |
24.08. 10:44:39.742 | 35,98 € | 17 | |
20.08. 18:36:06.401 | 36,546 € | 2 | |
17.08. 15:53:42.607 | 35,495 € | 150 | |
16.08. 16:23:56.768 | 36,059 € | 17 | |
16.08. 16:22:58.440 | 36,062 € | 17 | |
10.08. 10:09:03.791 | 38,625 € | 11 | |
10.08. 10:03:39.477 | 38,60 € | 24 | |
26.07. 18:50:39.909 | 36,941 € | 70 | |
26.07. 15:39:08.923 | 36,656 € | 11 | |
26.07. 15:38:39.333 | 36,657 € | 24 | |
25.07. 08:57:44.580 | 36,29 € | 50 | |
23.07. 15:32:10.200 | 36,999 € | 163 | |
20.07. 17:13:20.981 | 37,13 € | 60 | |
02.07. 16:03:16.613 | 38,43 € | 2 | |
27.06. 09:07:43.822 | 38,57 € | 17 | |
31.05. 16:14:18.715 | 37,22 € | 238 | |
22.05. 19:15:59.646 | 38,813 € | 50 | |
16.05. 17:43:15.672 | 37,117 € | 27 | |
11.05. 20:00:24.558 | 37,187 € | 18 | |
11.05. 20:00:12.412 | 37,171 € | 8 | |
03.05. 16:33:55.787 | 36,369 € | 5 | |
03.05. 16:30:20.553 | 36,269 € | 100 | |
03.05. 16:11:29.396 | 37,122 € | 8 | |
03.05. 16:06:58.217 | 36,888 € | 13 | |
02.05. 21:11:13.242 | 39,737 € | 150 | |
02.05. 11:30:47.585 | 40,40 € | 125 | |
23.04. 20:53:23.848 | 40,496 € | 30 | |
19.04. 07:55:18.666 | 45,674 € | 23 | |
19.04. 07:32:21.026 | 47,313 € | 100 | |
19.04. 07:30:01.935 | 42,689 € | 23 | |
13.04. 21:29:20.145 | 42,127 € | 238 | |
13.04. 12:34:04.878 | 41,87 € | 20 | |
13.04. 12:32:21.523 | 41,87 € | 21 | |
13.04. 12:32:11.900 | 41,86 € | 12 | |
13.04. 12:31:45.901 | 41,87 € | 8 | |
13.04. 12:31:21.241 | 41,87 € | 1 | |
11.04. 21:46:46.868 | 41,74 € | 50 | |
10.04. 15:38:17.068 | 40,494 € | 8 | |
10.04. 15:32:20.356 | 40,283 € | 200 | |
10.04. 15:07:30.109 | 40,44 € | 20 | |
10.04. 14:58:12.842 | 40,44 € | 12 | |
10.04. 09:59:20.630 | 40,42 € | 100 | |
10.04. 07:30:53.917 | 40,224 € | 100 | |
27.03. 15:36:44.643 | 40,427 € | 100 | |
05.03. 17:14:10.561 | 39,913 € | 10 | |
02.03. 20:42:09.387 | 40,381 € | 4 | |
02.03. 20:41:51.989 | 40,384 € | 1 | |
26.02. 20:39:26.381 | 41,69 € | 17 | |
16.02. 17:02:54.556 | 41,483 € | 24 | |
05.02. 07:33:02.990 | 44,93 € | 20 | |
16.01. 14:49:32.807 | 48,00 € | 20 | |
16.10. 16:50:46.665 | 50,96 € | 10 | |
28.08. 08:59:01.108 | 47,62 € | 100 | |
03.08. 15:54:35.584 | 50,226 € | 100 | |
03.08. 15:48:36.963 | 50,42 € | 100 | |
03.08. 15:46:05.644 | 50,474 € | 20 | |
02.08. 19:20:52.938 | 50,496 € | 117 | |
20.07. 15:39:21.597 | 50,912 € | 80 | |
20.07. 08:14:47.817 | 52,64 € | 80 | |
08.02. 19:39:07.075 | 49,609 € | 40 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
07:12:00.000 | 106 | 73,66 € | 75,16 € | 106 |
07:09:00.000 | 106 | 73,66 € | 75,16 € | 106 |
07:07:00.000 | 212 | 73,62 € | 75,12 € | 212 |
25.04. 22:58:00 | 141 | 73,62 € | 75,12 € | 141 |
25.04. 22:57:00 | 141 | 73,54 € | 75,04 € | 141 |
25.04. 22:54:00 | 141 | 73,54 € | 75,04 € | 141 |
25.04. 22:51:00 | 141 | 73,54 € | 75,04 € | 141 |
25.04. 22:48:00 | 141 | 73,54 € | 75,04 € | 141 |
25.04. 22:45:00 | 141 | 73,54 € | 75,04 € | 141 |
Stammdaten
WKN | 252092 |
ISIN | US2283681060 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |