88,230€
-0,55%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 88,72 | 88,72 | 88,72 | 88,72 | 1,84% | - |
| 25.03.2026 | 87,12 | 87,12 | 87,12 | 87,12 | 0,69% | - |
| 24.03.2026 | 86,52 | 86,52 | 86,52 | 86,52 | 2,71% | - |
| 23.03.2026 | 84,24 | 84,24 | 84,24 | 84,24 | -2,90% | - |
| 20.03.2026 | 86,76 | 86,76 | 86,76 | 86,76 | -1,45% | - |
| 19.03.2026 | 88,04 | 88,04 | 88,04 | 88,04 | -3,00% | - |
| 18.03.2026 | 90,76 | 90,76 | 90,76 | 90,76 | -0,94% | - |
| 17.03.2026 | 91,62 | 91,62 | 91,62 | 91,62 | 0,09% | - |
| 16.03.2026 | 91,54 | 91,54 | 91,54 | 91,54 | 1,53% | - |
| 13.03.2026 | 90,16 | 90,16 | 90,16 | 90,16 | -0,18% | - |
| 12.03.2026 | 90,32 | 90,32 | 90,32 | 90,32 | 0,51% | - |
| 11.03.2026 | 89,86 | 89,86 | 89,86 | 89,86 | 0,00% | - |
| 10.03.2026 | 89,86 | 89,86 | 89,86 | 89,86 | -0,13% | - |
| 09.03.2026 | 89,98 | 89,98 | 89,98 | 89,98 | -2,91% | - |
| 06.03.2026 | 92,68 | 92,68 | 92,68 | 92,68 | -2,85% | - |
| 05.03.2026 | 95,40 | 95,40 | 95,40 | 95,40 | -1,41% | - |
| 04.03.2026 | 96,76 | 96,76 | 96,76 | 96,76 | -1,95% | - |
| 03.03.2026 | 98,68 | 98,68 | 98,68 | 98,68 | 2,32% | - |
| 02.03.2026 | 96,44 | 96,44 | 96,44 | 96,44 | -0,88% | - |
| 27.02.2026 | 97,24 | 97,30 | 97,24 | 97,30 | 0,83% | - |
| 26.02.2026 | 96,50 | 96,50 | 96,50 | 96,50 | -1,25% | - |
| 25.02.2026 | 97,72 | 97,72 | 97,72 | 97,72 | 0,45% | - |
| 24.02.2026 | 97,28 | 97,28 | 97,28 | 97,28 | 0,66% | - |
| 23.02.2026 | 96,64 | 96,64 | 96,64 | 96,64 | 0,39% | - |
| 20.02.2026 | 96,26 | 96,26 | 96,26 | 96,26 | 0,00% | - |
| 19.02.2026 | 96,26 | 96,26 | 96,26 | 96,26 | 3,86% | - |
| 18.02.2026 | 92,68 | 92,68 | 92,68 | 92,68 | -0,45% | - |
| 17.02.2026 | 93,10 | 93,10 | 93,10 | 93,10 | 0,09% | - |
| 16.02.2026 | 93,02 | 93,02 | 93,02 | 93,02 | 0,39% | - |
| 13.02.2026 | 92,66 | 92,66 | 92,66 | 92,66 | -0,94% | - |
| 12.02.2026 | 93,54 | 93,54 | 93,54 | 93,54 | 0,41% | - |
| 11.02.2026 | 93,16 | 93,16 | 93,16 | 93,16 | 1,04% | - |
| 10.02.2026 | 92,20 | 92,20 | 92,20 | 92,20 | -2,21% | - |
| 09.02.2026 | 94,28 | 94,28 | 94,28 | 94,28 | -1,17% | - |
| 06.02.2026 | 95,28 | 95,70 | 95,00 | 95,40 | -1,95% | 390,00 |
| 05.02.2026 | 97,30 | 97,30 | 97,30 | 97,30 | 3,69% | - |
| 04.02.2026 | 93,84 | 93,84 | 93,84 | 93,84 | 3,30% | - |
| 03.02.2026 | 90,84 | 90,84 | 90,84 | 90,84 | 3,75% | - |
| 02.02.2026 | 87,56 | 87,56 | 87,56 | 87,56 | 0,64% | - |
| 30.01.2026 | 87,00 | 87,00 | 87,00 | 87,00 | 0,53% | - |
| 29.01.2026 | 86,54 | 86,54 | 86,54 | 86,54 | 0,56% | - |
| 28.01.2026 | 86,06 | 86,06 | 86,06 | 86,06 | -1,65% | - |
| 27.01.2026 | 87,50 | 87,50 | 87,50 | 87,50 | 0,28% | - |
| 26.01.2026 | 87,26 | 87,26 | 87,26 | 87,26 | 0,62% | - |
| 23.01.2026 | 86,72 | 86,72 | 86,72 | 86,72 | -0,91% | - |
| 22.01.2026 | 87,52 | 87,52 | 87,52 | 87,52 | 1,46% | - |
| 21.01.2026 | 86,26 | 86,26 | 86,26 | 86,26 | -2,13% | - |
| 20.01.2026 | 88,14 | 88,14 | 88,14 | 88,14 | -0,85% | - |
| 19.01.2026 | 88,90 | 88,90 | 88,90 | 88,90 | -1,07% | - |
| 16.01.2026 | 89,86 | 89,86 | 89,86 | 89,86 | 0,85% | - |
| 15.01.2026 | 89,10 | 89,10 | 89,10 | 89,10 | 0,36% | - |
| 14.01.2026 | 88,78 | 88,78 | 88,78 | 88,78 | -1,79% | - |
| 13.01.2026 | 90,40 | 90,40 | 90,40 | 90,40 | 1,71% | - |
| 12.01.2026 | 88,88 | 88,88 | 88,88 | 88,88 | 0,43% | - |
| 09.01.2026 | 88,50 | 88,50 | 88,50 | 88,50 | 3,22% | - |
| 08.01.2026 | 85,74 | 85,74 | 85,74 | 85,74 | -3,07% | - |
| 07.01.2026 | 88,46 | 88,46 | 88,46 | 88,46 | -1,34% | - |
| 06.01.2026 | 89,66 | 89,66 | 89,66 | 89,66 | 1,08% | - |
| 05.01.2026 | 88,70 | 88,70 | 88,70 | 88,70 | 1,51% | - |
| 02.01.2026 | 87,38 | 87,38 | 87,38 | 87,38 | -0,39% | - |
| 30.12.2025 | 87,72 | 87,72 | 87,72 | 87,72 | 0,78% | - |
| 29.12.2025 | 87,04 | 87,04 | 87,04 | 87,04 | -0,21% | - |
| 23.12.2025 | 87,22 | 87,22 | 87,22 | 87,22 | 0,67% | - |
| 22.12.2025 | 86,64 | 86,64 | 86,64 | 86,64 | -0,48% | - |
| 19.12.2025 | 87,06 | 87,06 | 87,06 | 87,06 | -1,47% | - |
| 18.12.2025 | 88,36 | 88,36 | 88,36 | 88,36 | 2,43% | - |
| 17.12.2025 | 86,26 | 86,26 | 86,26 | 86,26 | 0,63% | - |
| 16.12.2025 | 85,72 | 85,72 | 85,72 | 85,72 | 3,25% | - |
| 15.12.2025 | 83,02 | 83,02 | 83,02 | 83,02 | 1,97% | - |
| 12.12.2025 | 81,42 | 81,42 | 81,42 | 81,42 | 0,67% | - |
| 11.12.2025 | 80,88 | 80,88 | 80,88 | 80,88 | 0,40% | - |
| 10.12.2025 | 80,56 | 80,56 | 80,56 | 80,56 | -2,00% | - |
| 09.12.2025 | 82,20 | 82,20 | 82,20 | 82,20 | -1,67% | - |
| 08.12.2025 | 83,60 | 83,60 | 83,60 | 83,60 | -0,59% | - |
| 05.12.2025 | 84,10 | 84,10 | 84,10 | 84,10 | -0,90% | - |
| 04.12.2025 | 84,86 | 84,86 | 84,86 | 84,86 | 1,17% | - |
| 03.12.2025 | 83,88 | 83,88 | 83,88 | 83,88 | 0,43% | - |
| 02.12.2025 | 83,52 | 83,52 | 83,52 | 83,52 | 0,48% | - |
| 01.12.2025 | 83,12 | 83,12 | 83,12 | 83,12 | -1,24% | - |
| 28.11.2025 | 83,30 | 84,16 | 83,30 | 84,16 | 1,13% | 168,00 |
| 27.11.2025 | 83,22 | 83,22 | 83,22 | 83,22 | -0,81% | - |
| 26.11.2025 | 83,58 | 83,90 | 83,58 | 83,90 | 1,89% | 100,00 |
| 25.11.2025 | 82,34 | 82,34 | 82,34 | 82,34 | -2,49% | - |
| 24.11.2025 | 84,18 | 84,44 | 84,18 | 84,44 | 1,93% | 228,00 |
| 21.11.2025 | 82,84 | 82,84 | 82,84 | 82,84 | 0,95% | - |
| 20.11.2025 | 82,06 | 82,06 | 82,06 | 82,06 | 0,24% | - |
| 19.11.2025 | 81,86 | 81,86 | 81,86 | 81,86 | -0,17% | - |
| 18.11.2025 | 81,72 | 82,00 | 81,72 | 82,00 | -1,61% | 124,00 |
| 17.11.2025 | 83,34 | 83,34 | 83,34 | 83,34 | -3,43% | - |
| 14.11.2025 | 86,30 | 86,30 | 86,30 | 86,30 | 1,77% | - |
| 13.11.2025 | 84,80 | 84,80 | 84,80 | 84,80 | -1,60% | - |
| 12.11.2025 | 86,18 | 86,18 | 86,18 | 86,18 | 0,89% | - |
| 11.11.2025 | 85,42 | 85,42 | 85,42 | 85,42 | 0,87% | - |
| 10.11.2025 | 84,68 | 84,68 | 84,68 | 84,68 | 2,02% | - |
| 07.11.2025 | 83,00 | 83,00 | 83,00 | 83,00 | -2,49% | - |
| 06.11.2025 | 85,12 | 85,12 | 85,12 | 85,12 | 1,07% | - |
| 05.11.2025 | 84,22 | 84,22 | 84,22 | 84,22 | 0,62% | - |
| 04.11.2025 | 83,70 | 83,70 | 83,70 | 83,70 | -0,24% | - |
| 03.11.2025 | 83,90 | 83,90 | 83,90 | 83,90 | 1,04% | - |
| 31.10.2025 | 83,08 | 83,08 | 83,04 | 83,04 | 1,71% | 11,00 |