97,280€
2,93%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 94,40 | 97,56 | 94,16 | 96,83 | 2,45% | - |
| 03.02.2026 | 91,43 | 95,06 | 91,15 | 94,51 | 3,24% | - |
| 02.02.2026 | 88,32 | 91,88 | 87,31 | 91,54 | 5,70% | 3,00 |
| 30.01.2026 | 87,09 | 87,40 | 86,28 | 86,60 | -0,24% | - |
| 29.01.2026 | 87,21 | 88,08 | 86,13 | 86,81 | -0,32% | - |
| 28.01.2026 | 86,85 | 87,21 | 86,30 | 87,09 | 0,44% | - |
| 27.01.2026 | 87,88 | 88,03 | 86,20 | 86,71 | -1,32% | - |
| 26.01.2026 | 87,74 | 88,31 | 87,42 | 87,87 | -0,22% | - |
| 23.01.2026 | 87,05 | 88,06 | 86,68 | 88,06 | 0,71% | - |
| 22.01.2026 | 88,00 | 88,34 | 86,90 | 87,44 | -0,23% | - |
| 21.01.2026 | 86,69 | 87,85 | 86,15 | 87,64 | 1,07% | - |
| 20.01.2026 | 88,82 | 89,53 | 86,54 | 86,71 | -2,65% | - |
| 19.01.2026 | 89,80 | 89,80 | 88,78 | 89,07 | -0,79% | - |
| 16.01.2026 | 90,27 | 90,45 | 89,22 | 89,78 | -1,43% | - |
| 15.01.2026 | 89,46 | 91,08 | 89,42 | 91,08 | 1,60% | - |
| 14.01.2026 | 89,26 | 90,13 | 88,86 | 89,65 | 0,55% | - |
| 13.01.2026 | 90,79 | 90,90 | 88,45 | 89,16 | -1,60% | - |
| 12.01.2026 | 89,90 | 91,04 | 88,87 | 90,61 | 1,27% | - |
| 09.01.2026 | 88,82 | 89,88 | 86,23 | 89,47 | 0,54% | - |
| 08.01.2026 | 86,17 | 89,03 | 85,56 | 88,99 | 3,03% | - |
| 07.01.2026 | 88,98 | 89,27 | 85,98 | 86,37 | -3,39% | - |
| 06.01.2026 | 90,21 | 91,20 | 88,86 | 89,40 | -0,90% | - |
| 05.01.2026 | 88,84 | 90,66 | 88,55 | 90,21 | 1,73% | - |
| 02.01.2026 | 88,12 | 88,73 | 86,91 | 88,68 | 0,67% | - |
| 30.12.2025 | 88,12 | 88,12 | 87,96 | 88,09 | -0,16% | - |
| 29.12.2025 | 87,52 | 88,42 | 87,02 | 88,23 | 1,22% | - |
| 23.12.2025 | 87,74 | 88,00 | 86,89 | 87,17 | -0,73% | - |
| 22.12.2025 | 87,21 | 88,37 | 86,60 | 87,81 | 0,85% | 3,00 |
| 19.12.2025 | 87,49 | 88,11 | 87,01 | 87,07 | -0,62% | - |
| 18.12.2025 | 88,74 | 89,89 | 87,58 | 87,61 | -1,36% | - |
| 17.12.2025 | 86,61 | 88,97 | 86,16 | 88,82 | 2,80% | - |
| 16.12.2025 | 86,15 | 86,98 | 85,30 | 86,40 | 0,23% | - |
| 15.12.2025 | 83,34 | 86,34 | 83,08 | 86,20 | 3,83% | - |
| 12.12.2025 | 81,75 | 83,19 | 81,75 | 83,02 | 1,68% | - |
| 11.12.2025 | 81,27 | 82,02 | 80,62 | 81,65 | 0,09% | - |
| 10.12.2025 | 81,03 | 81,58 | 80,32 | 81,58 | 0,83% | 2,00 |
| 09.12.2025 | 82,66 | 82,72 | 80,91 | 80,91 | -1,84% | - |
| 08.12.2025 | 84,14 | 84,50 | 82,05 | 82,43 | -2,07% | - |
| 05.12.2025 | 84,53 | 85,65 | 84,16 | 84,17 | -0,44% | - |
| 04.12.2025 | 85,24 | 85,59 | 84,35 | 84,54 | -0,67% | - |
| 03.12.2025 | 84,39 | 85,39 | 83,91 | 85,11 | 0,78% | - |
| 02.12.2025 | 83,92 | 84,88 | 83,72 | 84,45 | 0,30% | - |
| 01.12.2025 | 83,50 | 84,66 | 83,13 | 84,20 | -0,14% | - |
| 28.11.2025 | 83,78 | 84,57 | 83,73 | 84,32 | 0,89% | - |
| 27.11.2025 | 83,60 | 83,62 | 83,57 | 83,58 | -0,52% | - |
| 26.11.2025 | 83,72 | 84,51 | 83,66 | 84,02 | -0,21% | - |
| 25.11.2025 | 82,68 | 84,23 | 82,38 | 84,20 | 1,73% | - |
| 24.11.2025 | 84,44 | 84,65 | 82,26 | 82,77 | -1,42% | - |
| 21.11.2025 | 83,18 | 85,36 | 83,06 | 83,96 | 1,06% | - |
| 20.11.2025 | 82,13 | 83,55 | 82,12 | 83,08 | 0,92% | - |
| 19.11.2025 | 82,21 | 82,60 | 81,01 | 82,32 | -0,07% | - |
| 18.11.2025 | 81,99 | 82,80 | 81,16 | 82,38 | -0,04% | - |
| 17.11.2025 | 83,74 | 84,59 | 82,04 | 82,41 | -1,71% | - |
| 14.11.2025 | 86,70 | 87,42 | 83,63 | 83,84 | -3,49% | - |
| 13.11.2025 | 86,61 | 87,80 | 84,65 | 86,87 | 1,77% | - |
| 12.11.2025 | 86,49 | 88,50 | 85,33 | 85,36 | -1,10% | 17,00 |
| 11.11.2025 | 85,81 | 87,00 | 85,42 | 86,31 | 0,40% | - |
| 10.11.2025 | 84,74 | 86,55 | 84,56 | 85,97 | 1,34% | - |
| 07.11.2025 | 83,19 | 85,07 | 82,50 | 84,83 | -0,76% | - |
| 06.11.2025 | 85,43 | 85,48 | 85,41 | 85,48 | -0,88% | - |
| 05.11.2025 | 84,74 | 86,31 | 84,26 | 86,24 | 1,49% | - |
| 04.11.2025 | 84,40 | 86,15 | 83,76 | 84,97 | 0,71% | - |
| 03.11.2025 | 83,81 | 84,64 | 83,02 | 84,37 | 0,15% | - |
| 31.10.2025 | 83,07 | 84,39 | 81,65 | 84,24 | 1,34% | - |
| 30.10.2025 | 82,07 | 83,72 | 81,89 | 83,13 | 0,24% | - |
| 29.10.2025 | 83,93 | 84,27 | 81,94 | 82,93 | -1,11% | - |
| 28.10.2025 | 85,10 | 85,62 | 83,78 | 83,86 | -1,41% | - |
| 27.10.2025 | 85,05 | 85,63 | 84,31 | 85,06 | -0,06% | - |
| 24.10.2025 | 85,19 | 85,93 | 84,36 | 85,11 | -0,36% | - |
| 23.10.2025 | 85,27 | 86,26 | 84,47 | 85,42 | -0,80% | - |
| 22.10.2025 | 85,87 | 86,78 | 85,05 | 86,11 | 0,56% | - |
| 21.10.2025 | 87,93 | 89,15 | 83,98 | 85,63 | 5,46% | - |
| 20.10.2025 | 80,49 | 81,62 | 79,95 | 81,20 | 0,91% | - |
| 17.10.2025 | 78,86 | 80,55 | 77,99 | 80,47 | 1,82% | - |
| 16.10.2025 | 77,60 | 79,71 | 77,52 | 79,03 | 1,66% | - |
| 15.10.2025 | 78,20 | 78,60 | 77,17 | 77,74 | -0,80% | 37,00 |
| 14.10.2025 | 77,98 | 78,86 | 77,26 | 78,37 | 0,26% | - |
| 13.10.2025 | 78,10 | 79,25 | 77,95 | 78,17 | -0,29% | - |
| 10.10.2025 | 79,02 | 79,90 | 78,34 | 78,40 | -0,92% | - |
| 09.10.2025 | 79,12 | 79,55 | 78,69 | 79,13 | 0,11% | - |
| 08.10.2025 | 79,12 | 79,77 | 78,74 | 79,04 | 0,16% | - |
| 07.10.2025 | 80,69 | 81,08 | 78,50 | 78,91 | -2,28% | - |
| 06.10.2025 | 82,13 | 82,74 | 80,66 | 80,75 | -1,81% | - |
| 03.10.2025 | 82,80 | 83,00 | 81,83 | 82,24 | -0,63% | - |
| 02.10.2025 | 82,05 | 83,27 | 82,05 | 82,76 | 0,36% | - |
| 01.10.2025 | 82,33 | 82,53 | 81,40 | 82,46 | 0,12% | - |
| 30.09.2025 | 82,35 | 82,44 | 81,27 | 82,36 | -0,16% | - |
| 29.09.2025 | 82,98 | 83,11 | 81,62 | 82,49 | -0,65% | - |
| 26.09.2025 | 81,37 | 83,12 | 81,16 | 83,03 | 1,65% | - |
| 25.09.2025 | 81,96 | 82,21 | 80,98 | 81,68 | -0,11% | - |
| 24.09.2025 | 80,21 | 82,03 | 79,62 | 81,77 | 2,08% | - |
| 23.09.2025 | 80,21 | 80,67 | 79,73 | 80,10 | -0,06% | - |
| 22.09.2025 | 80,61 | 81,25 | 80,00 | 80,15 | -0,41% | - |
| 19.09.2025 | 80,81 | 81,38 | 80,32 | 80,48 | -0,35% | - |
| 18.09.2025 | 80,39 | 81,06 | 79,90 | 80,76 | 0,62% | - |
| 17.09.2025 | 80,27 | 81,33 | 79,81 | 80,26 | -0,10% | - |
| 16.09.2025 | 81,31 | 81,31 | 79,92 | 80,34 | -1,11% | - |
| 15.09.2025 | 82,22 | 83,59 | 81,13 | 81,24 | -1,19% | - |
| 12.09.2025 | 83,52 | 83,56 | 82,22 | 82,22 | -0,23% | - |
| 11.09.2025 | 80,87 | 82,49 | 80,47 | 82,41 | 2,13% | - |