93,210€
-0,14%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 93,34 | 93,34 | 93,34 | 93,34 | -2,53% | 30,00 |
| 04.03.2026 | 96,76 | 97,38 | 94,69 | 95,76 | -1,80% | - |
| 03.03.2026 | 97,52 | 97,52 | 97,52 | 97,52 | 1,37% | 1,00 |
| 02.03.2026 | 96,20 | 96,20 | 96,20 | 96,20 | -1,57% | 33,00 |
| 27.02.2026 | 97,22 | 97,80 | 96,56 | 97,73 | -0,02% | - |
| 26.02.2026 | 96,71 | 97,75 | 95,39 | 97,75 | 0,67% | - |
| 25.02.2026 | 98,14 | 98,84 | 95,37 | 97,10 | -0,19% | - |
| 24.02.2026 | 97,28 | 97,28 | 97,28 | 97,28 | 0,10% | 1,00 |
| 23.02.2026 | 97,18 | 97,18 | 97,18 | 97,18 | -0,32% | 1,00 |
| 20.02.2026 | 96,84 | 97,54 | 96,00 | 97,49 | 1,08% | - |
| 19.02.2026 | 96,79 | 97,53 | 95,70 | 96,45 | -0,50% | - |
| 18.02.2026 | 93,20 | 97,01 | 93,18 | 96,93 | 3,34% | - |
| 17.02.2026 | 93,80 | 93,80 | 93,80 | 93,80 | 0,02% | 1,00 |
| 16.02.2026 | 93,78 | 93,78 | 93,78 | 93,78 | 0,34% | 1,00 |
| 13.02.2026 | 93,40 | 93,46 | 92,56 | 93,46 | 0,21% | 46,00 |
| 12.02.2026 | 94,54 | 94,54 | 93,26 | 93,26 | -0,09% | 56,00 |
| 11.02.2026 | 93,34 | 93,34 | 93,34 | 93,34 | -0,28% | 2,00 |
| 10.02.2026 | 93,60 | 93,60 | 93,60 | 93,60 | 1,43% | 80,00 |
| 09.02.2026 | 94,88 | 94,88 | 92,28 | 92,28 | -2,47% | 234,00 |
| 06.02.2026 | 95,72 | 96,26 | 94,62 | 94,62 | -2,73% | 593,00 |
| 05.02.2026 | 97,28 | 97,28 | 97,28 | 97,28 | -0,64% | 63,00 |
| 04.02.2026 | 94,26 | 98,05 | 94,16 | 97,91 | 3,92% | - |
| 03.02.2026 | 94,22 | 94,22 | 94,22 | 94,22 | 3,31% | 1,00 |
| 02.02.2026 | 88,20 | 91,20 | 87,58 | 91,20 | 3,38% | 38,00 |
| 30.01.2026 | 86,89 | 88,22 | 86,28 | 88,22 | 0,80% | - |
| 29.01.2026 | 87,56 | 87,56 | 87,52 | 87,52 | 1,58% | 113,00 |
| 28.01.2026 | 86,16 | 86,16 | 86,16 | 86,16 | -0,35% | 20,00 |
| 27.01.2026 | 87,83 | 88,05 | 86,16 | 86,46 | -1,10% | - |
| 26.01.2026 | 87,42 | 87,42 | 87,42 | 87,42 | -0,11% | 47,00 |
| 23.01.2026 | 87,60 | 87,60 | 87,52 | 87,52 | -0,30% | 13,00 |
| 22.01.2026 | 87,78 | 87,78 | 87,78 | 87,78 | 0,25% | 1,00 |
| 21.01.2026 | 86,74 | 87,85 | 86,26 | 87,56 | -0,48% | - |
| 20.01.2026 | 87,98 | 87,98 | 87,98 | 87,98 | -1,08% | 15,00 |
| 19.01.2026 | 88,91 | 89,10 | 88,81 | 88,94 | -1,46% | - |
| 16.01.2026 | 90,76 | 90,76 | 89,74 | 90,26 | 0,02% | 127,00 |
| 15.01.2026 | 89,42 | 91,16 | 89,38 | 90,24 | 0,83% | - |
| 14.01.2026 | 89,04 | 90,01 | 88,88 | 89,50 | 0,38% | - |
| 13.01.2026 | 90,74 | 90,78 | 88,46 | 89,16 | -1,78% | - |
| 12.01.2026 | 89,18 | 91,04 | 88,72 | 90,78 | 1,55% | - |
| 09.01.2026 | 88,89 | 89,66 | 88,78 | 89,39 | 3,58% | - |
| 08.01.2026 | 85,62 | 86,30 | 85,62 | 86,30 | -1,57% | 64,00 |
| 07.01.2026 | 89,60 | 89,60 | 87,68 | 87,68 | -1,48% | 14,00 |
| 06.01.2026 | 90,10 | 91,19 | 88,92 | 89,00 | -1,05% | - |
| 05.01.2026 | 89,06 | 89,94 | 89,06 | 89,94 | 2,02% | 9,00 |
| 02.01.2026 | 88,16 | 88,16 | 88,16 | 88,16 | 0,52% | 1,00 |
| 30.12.2025 | 87,66 | 88,50 | 87,66 | 87,70 | 0,25% | 16,00 |
| 29.12.2025 | 87,48 | 87,48 | 87,48 | 87,48 | -0,68% | 2,00 |
| 23.12.2025 | 88,08 | 88,08 | 88,08 | 88,08 | 0,96% | 1,00 |
| 22.12.2025 | 86,78 | 87,24 | 86,78 | 87,24 | -0,52% | 72,00 |
| 19.12.2025 | 87,70 | 87,70 | 87,70 | 87,70 | -2,03% | 17,00 |
| 18.12.2025 | 89,52 | 89,52 | 89,52 | 89,52 | 0,92% | 40,00 |
| 17.12.2025 | 88,70 | 88,70 | 88,70 | 88,70 | 2,71% | 141,00 |
| 16.12.2025 | 85,92 | 86,98 | 85,46 | 86,36 | 0,16% | - |
| 15.12.2025 | 83,63 | 86,41 | 83,12 | 86,22 | 3,46% | - |
| 12.12.2025 | 81,94 | 83,40 | 81,88 | 83,34 | 2,26% | - |
| 11.12.2025 | 81,50 | 81,50 | 81,50 | 81,50 | 0,17% | 988,00 |
| 10.12.2025 | 81,01 | 81,58 | 80,60 | 81,36 | -1,05% | - |
| 09.12.2025 | 82,22 | 82,22 | 82,22 | 82,22 | -0,02% | 2,00 |
| 08.12.2025 | 84,50 | 84,50 | 82,24 | 82,24 | -3,68% | 62,00 |
| 05.12.2025 | 85,66 | 85,66 | 85,38 | 85,38 | 0,90% | 60,00 |
| 04.12.2025 | 84,62 | 84,62 | 84,62 | 84,62 | -0,87% | 30,00 |
| 03.12.2025 | 85,36 | 85,36 | 85,36 | 85,36 | 1,26% | 1,00 |
| 02.12.2025 | 84,30 | 84,30 | 84,30 | 84,30 | -0,14% | 150,00 |
| 01.12.2025 | 83,64 | 84,42 | 83,64 | 84,42 | 1,02% | 91,00 |
| 28.11.2025 | 83,84 | 84,57 | 83,42 | 83,57 | -0,58% | - |
| 27.11.2025 | 84,06 | 84,06 | 84,06 | 84,06 | 0,18% | 12,00 |
| 26.11.2025 | 83,97 | 84,51 | 83,67 | 83,91 | 2,11% | - |
| 25.11.2025 | 82,96 | 82,96 | 82,18 | 82,18 | -1,37% | 151,00 |
| 24.11.2025 | 85,02 | 85,02 | 83,32 | 83,32 | -1,72% | 126,00 |
| 21.11.2025 | 83,76 | 84,78 | 83,76 | 84,78 | 2,37% | 300,00 |
| 20.11.2025 | 82,82 | 82,82 | 82,82 | 82,82 | 0,55% | 61,00 |
| 19.11.2025 | 82,14 | 82,46 | 81,11 | 82,37 | -0,54% | - |
| 18.11.2025 | 81,96 | 82,82 | 81,96 | 82,82 | 0,71% | 50,00 |
| 17.11.2025 | 83,74 | 83,93 | 82,02 | 82,24 | -3,25% | - |
| 14.11.2025 | 87,22 | 87,22 | 85,00 | 85,00 | -1,44% | 32,00 |
| 13.11.2025 | 85,92 | 86,24 | 85,92 | 86,24 | -2,00% | 112,00 |
| 12.11.2025 | 87,12 | 90,00 | 87,12 | 88,00 | 3,19% | 471,00 |
| 11.11.2025 | 85,28 | 85,28 | 85,28 | 85,28 | 1,19% | 6,00 |
| 10.11.2025 | 84,28 | 84,28 | 84,28 | 84,28 | 0,69% | 1,00 |
| 07.11.2025 | 83,70 | 83,70 | 83,70 | 83,70 | -1,25% | 2,00 |
| 06.11.2025 | 85,62 | 85,62 | 84,76 | 84,76 | -0,24% | 36,00 |
| 05.11.2025 | 84,96 | 84,96 | 84,96 | 84,96 | -0,28% | 10,00 |
| 04.11.2025 | 85,20 | 85,20 | 85,20 | 85,20 | 0,92% | 1,00 |
| 03.11.2025 | 84,68 | 84,68 | 83,70 | 84,42 | 0,14% | 15,00 |
| 31.10.2025 | 83,08 | 84,31 | 81,83 | 84,30 | 1,40% | - |
| 30.10.2025 | 82,15 | 83,72 | 81,89 | 83,14 | -1,61% | - |
| 29.10.2025 | 84,50 | 84,50 | 84,50 | 84,50 | -1,29% | 6,00 |
| 28.10.2025 | 85,60 | 85,60 | 85,60 | 85,60 | 0,78% | 8,00 |
| 27.10.2025 | 85,08 | 85,08 | 84,94 | 84,94 | 0,02% | 46,00 |
| 24.10.2025 | 84,92 | 84,92 | 84,92 | 84,92 | -1,07% | 1,00 |
| 23.10.2025 | 85,84 | 85,84 | 85,84 | 85,84 | 0,37% | 1,00 |
| 22.10.2025 | 85,52 | 85,52 | 85,52 | 85,52 | 1,26% | 11,00 |
| 21.10.2025 | 86,00 | 89,66 | 84,46 | 84,46 | 4,76% | 464,00 |
| 20.10.2025 | 80,62 | 80,62 | 80,62 | 80,62 | 0,00% | 150,00 |
| 17.10.2025 | 78,43 | 80,63 | 77,98 | 80,62 | 1,88% | - |
| 16.10.2025 | 77,58 | 79,63 | 77,52 | 79,13 | 2,04% | - |
| 15.10.2025 | 78,28 | 78,57 | 77,17 | 77,55 | -1,24% | - |
| 14.10.2025 | 78,32 | 78,52 | 78,32 | 78,52 | 0,62% | 2,00 |
| 13.10.2025 | 78,10 | 78,10 | 78,04 | 78,04 | -0,32% | 19,00 |
| 10.10.2025 | 79,09 | 79,90 | 78,16 | 78,29 | -0,57% | - |