96,100€
-1,38%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 97,28 | 97,92 | 95,62 | 96,10 | -1,38% | - |
| 08.09.2026 | 98,51 | 99,19 | 97,35 | 97,44 | -1,08% | - |
| 07.09.2026 | 99,28 | 99,28 | 98,51 | 98,51 | -0,68% | - |
| 04.09.2026 | 99,45 | 99,95 | 98,51 | 99,18 | -0,27% | - |
| 03.09.2026 | 100,88 | 102,66 | 98,86 | 99,45 | -1,51% | - |
| 02.09.2026 | 100,77 | 101,82 | 100,24 | 100,97 | 0,32% | - |
| 01.09.2026 | 100,34 | 102,65 | 99,83 | 100,64 | 0,42% | - |
| 31.08.2026 | 101,72 | 102,63 | 100,03 | 100,22 | -2,01% | - |
| 28.08.2026 | 100,76 | 102,42 | 100,71 | 102,28 | 1,58% | - |
| 27.08.2026 | 102,24 | 102,41 | 100,69 | 100,69 | -1,52% | - |
| 26.08.2026 | 103,27 | 104,21 | 102,10 | 102,24 | -0,89% | - |
| 25.08.2026 | 102,74 | 103,20 | 101,86 | 103,16 | 0,47% | 10,00 |
| 24.08.2026 | 102,33 | 103,43 | 102,09 | 102,68 | 0,31% | - |
| 21.08.2026 | 100,16 | 102,49 | 100,02 | 102,36 | 2,05% | - |
| 20.08.2026 | 99,90 | 100,64 | 99,63 | 100,30 | 0,11% | - |
| 19.08.2026 | 100,79 | 101,76 | 99,80 | 100,19 | 18,69% | - |
| 05.05.2026 | 84,79 | 85,56 | 84,10 | 84,41 | -0,40% | - |
| 04.05.2026 | 85,35 | 85,63 | 84,04 | 84,75 | 1,17% | - |
| 30.04.2026 | 84,26 | 85,27 | 83,68 | 83,77 | -1,25% | - |
| 29.04.2026 | 85,60 | 86,19 | 83,64 | 84,83 | -0,80% | - |
| 28.04.2026 | 86,90 | 88,44 | 83,28 | 85,51 | -1,57% | 345,00 |
| 27.04.2026 | 86,30 | 87,41 | 86,01 | 86,87 | 0,67% | - |
| 24.04.2026 | 88,09 | 88,12 | 85,91 | 86,29 | -2,04% | - |
| 23.04.2026 | 87,01 | 89,07 | 86,51 | 88,09 | 1,23% | - |
| 22.04.2026 | 88,10 | 88,51 | 86,35 | 87,02 | -1,30% | 690,00 |
| 21.04.2026 | 88,53 | 89,40 | 88,09 | 88,17 | -0,34% | - |
| 20.04.2026 | 91,10 | 91,11 | 88,00 | 88,47 | -2,91% | 1.500,00 |
| 17.04.2026 | 88,51 | 92,10 | 88,50 | 91,12 | 2,95% | - |
| 16.04.2026 | 88,87 | 90,03 | 88,51 | 88,51 | -0,44% | - |
| 15.04.2026 | 90,83 | 92,50 | 88,72 | 88,90 | -2,15% | 2.800,00 |
| 14.04.2026 | 91,64 | 91,69 | 90,16 | 90,85 | -0,93% | - |
| 13.04.2026 | 91,48 | 91,88 | 90,36 | 91,70 | 0,56% | 63,00 |
| 10.04.2026 | 92,26 | 92,73 | 91,06 | 91,19 | -1,10% | - |
| 09.04.2026 | 91,91 | 92,84 | 90,94 | 92,20 | 0,33% | - |
| 08.04.2026 | 88,51 | 91,91 | 87,85 | 91,90 | 5,03% | - |
| 07.04.2026 | 89,75 | 89,75 | 87,00 | 87,50 | -1,82% | - |
| 02.04.2026 | 89,67 | 89,91 | 87,99 | 89,12 | -0,50% | - |
| 01.04.2026 | 86,84 | 90,01 | 86,52 | 89,57 | 3,18% | 21,00 |
| 31.03.2026 | 85,96 | 87,04 | 85,30 | 86,81 | 1,34% | 60,00 |
| 30.03.2026 | 86,47 | 87,26 | 84,96 | 85,66 | -1,03% | 381,00 |
| 27.03.2026 | 88,16 | 88,73 | 85,79 | 86,55 | -1,82% | - |
| 26.03.2026 | 89,24 | 89,77 | 88,03 | 88,15 | -1,25% | - |
| 25.03.2026 | 87,61 | 89,42 | 87,33 | 89,27 | 2,01% | - |
| 24.03.2026 | 86,95 | 88,40 | 86,28 | 87,51 | 0,77% | - |
| 23.03.2026 | 84,83 | 87,70 | 84,67 | 86,84 | 2,02% | 1.769,00 |
| 20.03.2026 | 87,37 | 87,46 | 85,01 | 85,12 | -2,33% | - |
| 19.03.2026 | 88,52 | 88,63 | 86,28 | 87,15 | -1,50% | - |
| 18.03.2026 | 91,27 | 91,67 | 88,40 | 88,48 | -3,10% | - |
| 17.03.2026 | 92,14 | 92,25 | 90,97 | 91,31 | -1,00% | 17,00 |
| 16.03.2026 | 92,05 | 92,85 | 91,54 | 92,23 | 0,12% | - |
| 13.03.2026 | 90,66 | 92,26 | 90,02 | 92,12 | 1,88% | - |
| 12.03.2026 | 90,81 | 91,31 | 89,64 | 90,42 | -0,29% | - |
| 11.03.2026 | 90,37 | 90,94 | 89,71 | 90,68 | 0,18% | 2.750,00 |
| 10.03.2026 | 90,34 | 91,55 | 89,05 | 90,52 | 0,18% | - |
| 09.03.2026 | 90,40 | 91,46 | 88,76 | 90,36 | -0,81% | - |
| 06.03.2026 | 93,15 | 93,69 | 90,70 | 91,10 | -2,21% | 14,00 |
| 05.03.2026 | 95,89 | 96,04 | 92,97 | 93,16 | -2,58% | 600,00 |
| 04.03.2026 | 97,17 | 97,38 | 94,68 | 95,63 | -1,64% | - |
| 03.03.2026 | 99,14 | 100,01 | 96,07 | 97,22 | -2,11% | - |
| 02.03.2026 | 96,99 | 99,54 | 95,91 | 99,32 | 2,33% | - |
| 27.02.2026 | 97,70 | 97,96 | 96,68 | 97,06 | -0,77% | - |
| 26.02.2026 | 96,98 | 97,97 | 95,40 | 97,81 | 0,87% | - |
| 25.02.2026 | 98,17 | 98,45 | 95,38 | 96,97 | -1,50% | - |
| 24.02.2026 | 97,74 | 98,73 | 97,51 | 98,45 | 0,79% | - |
| 23.02.2026 | 97,10 | 98,04 | 96,37 | 97,68 | 0,24% | - |
| 20.02.2026 | 96,70 | 97,53 | 96,01 | 97,45 | 0,89% | - |
| 19.02.2026 | 96,74 | 97,54 | 95,71 | 96,59 | -0,24% | 60,00 |
| 18.02.2026 | 93,18 | 97,11 | 93,10 | 96,82 | 4,02% | - |
| 17.02.2026 | 93,54 | 94,04 | 92,99 | 93,08 | -0,41% | - |
| 16.02.2026 | 93,38 | 93,51 | 93,31 | 93,46 | 0,13% | - |
| 13.02.2026 | 93,12 | 94,20 | 92,44 | 93,34 | 0,37% | - |
| 12.02.2026 | 93,99 | 94,93 | 92,56 | 93,00 | -1,02% | 90,00 |
| 11.02.2026 | 93,62 | 95,01 | 93,26 | 93,96 | 0,21% | 17,00 |
| 10.02.2026 | 92,65 | 94,23 | 92,42 | 93,76 | 1,30% | 11,00 |
| 09.02.2026 | 94,86 | 95,25 | 91,62 | 92,56 | -3,18% | - |
| 06.02.2026 | 95,79 | 96,34 | 93,08 | 95,60 | -1,36% | 1.300,00 |
| 05.02.2026 | 97,75 | 98,10 | 93,95 | 96,92 | -0,90% | - |
| 04.02.2026 | 94,35 | 98,04 | 94,25 | 97,80 | 3,67% | - |
| 03.02.2026 | 91,24 | 95,04 | 91,20 | 94,34 | 3,19% | 28,00 |
| 02.02.2026 | 87,54 | 91,87 | 87,54 | 91,42 | 3,51% | 90,00 |
| 30.01.2026 | 87,31 | 88,37 | 86,26 | 88,32 | 1,38% | - |
| 29.01.2026 | 87,00 | 88,03 | 86,14 | 87,12 | -0,16% | - |
| 28.01.2026 | 86,46 | 87,75 | 86,28 | 87,26 | 1,30% | - |
| 27.01.2026 | 87,92 | 88,09 | 86,07 | 86,14 | -2,00% | 510,00 |
| 26.01.2026 | 87,69 | 88,31 | 87,40 | 87,90 | -0,02% | - |
| 23.01.2026 | 87,15 | 88,27 | 86,94 | 87,92 | 1,01% | - |
| 22.01.2026 | 87,93 | 88,32 | 86,94 | 87,04 | -1,05% | 264,00 |
| 21.01.2026 | 86,62 | 88,10 | 86,50 | 87,96 | 1,52% | 114,00 |
| 20.01.2026 | 88,73 | 88,73 | 86,53 | 86,64 | -2,92% | - |
| 19.01.2026 | 89,39 | 89,57 | 89,17 | 89,25 | -0,68% | - |
| 16.01.2026 | 90,28 | 90,46 | 89,26 | 89,86 | -0,49% | - |
| 15.01.2026 | 89,56 | 91,14 | 89,50 | 90,30 | 0,94% | - |
| 14.01.2026 | 89,22 | 90,13 | 89,04 | 89,46 | 0,22% | - |
| 13.01.2026 | 90,84 | 90,88 | 88,45 | 89,26 | -1,70% | - |
| 12.01.2026 | 89,58 | 91,04 | 89,15 | 90,80 | 1,05% | - |
| 09.01.2026 | 88,93 | 89,88 | 88,79 | 89,86 | 1,15% | 100,00 |
| 08.01.2026 | 86,18 | 89,34 | 85,72 | 88,84 | 3,06% | 18,00 |
| 07.01.2026 | 88,96 | 89,13 | 85,99 | 86,20 | -3,12% | 495,00 |
| 06.01.2026 | 90,06 | 91,18 | 88,86 | 88,98 | -1,37% | - |
| 05.01.2026 | 89,14 | 90,64 | 88,62 | 90,22 | 1,48% | 30,00 |