33,338€
-3,28%
Echtzeit-Aktienkurs Crane Holdings Co.
Bid:
Ask:
Aktienkurse zur Crane Holdings Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 38,20 | 38,40 | 37,73 | 37,96 | -0,12% | - |
| 04.05.2026 | 38,10 | 38,47 | 37,69 | 38,01 | -0,37% | - |
| 30.04.2026 | 37,20 | 38,18 | 36,93 | 38,15 | 2,73% | - |
| 29.04.2026 | 37,60 | 38,04 | 37,08 | 37,14 | -1,75% | 60,00 |
| 28.04.2026 | 37,60 | 38,10 | 37,43 | 37,80 | 0,04% | - |
| 27.04.2026 | 38,00 | 38,70 | 37,46 | 37,79 | -1,46% | - |
| 24.04.2026 | 38,80 | 39,21 | 38,16 | 38,35 | -1,07% | - |
| 23.04.2026 | 38,10 | 39,21 | 37,90 | 38,76 | 1,53% | - |
| 22.04.2026 | 39,00 | 39,70 | 37,79 | 38,18 | -2,83% | - |
| 21.04.2026 | 39,20 | 39,89 | 38,96 | 39,29 | -0,21% | - |
| 20.04.2026 | 39,30 | 39,52 | 38,90 | 39,37 | -0,29% | - |
| 17.04.2026 | 37,20 | 39,75 | 37,20 | 39,48 | 5,44% | - |
| 16.04.2026 | 38,60 | 39,10 | 37,26 | 37,45 | -3,57% | - |
| 15.04.2026 | 38,40 | 39,04 | 38,21 | 38,83 | 0,40% | - |
| 14.04.2026 | 37,80 | 39,26 | 37,60 | 38,68 | 1,35% | - |
| 13.04.2026 | 37,00 | 38,16 | 36,81 | 38,16 | 1,78% | - |
| 10.04.2026 | 36,80 | 37,56 | 36,80 | 37,49 | 1,29% | - |
| 09.04.2026 | 37,10 | 37,23 | 36,70 | 37,02 | -0,08% | - |
| 08.04.2026 | 36,50 | 38,15 | 36,40 | 37,05 | 3,05% | - |
| 07.04.2026 | 35,60 | 36,45 | 35,45 | 35,95 | 3,20% | 14,00 |
| 02.04.2026 | 35,80 | 36,42 | 34,08 | 34,83 | -3,45% | - |
| 01.04.2026 | 35,10 | 36,55 | 35,08 | 36,08 | 2,73% | 611,00 |
| 31.03.2026 | 34,70 | 35,31 | 34,18 | 35,12 | 1,83% | - |
| 30.03.2026 | 35,80 | 36,30 | 34,24 | 34,49 | -3,35% | 56,00 |
| 27.03.2026 | 35,80 | 36,33 | 35,40 | 35,69 | -1,03% | - |
| 26.03.2026 | 37,30 | 37,61 | 35,78 | 36,06 | -3,36% | - |
| 25.03.2026 | 37,30 | 37,71 | 37,12 | 37,31 | -0,28% | - |
| 24.03.2026 | 36,90 | 37,91 | 36,50 | 37,42 | 1,57% | - |
| 23.03.2026 | 34,70 | 37,66 | 34,50 | 36,84 | 4,97% | - |
| 20.03.2026 | 35,80 | 36,10 | 34,67 | 35,10 | -2,47% | - |
| 19.03.2026 | 36,00 | 36,23 | 35,20 | 35,99 | -0,01% | - |
| 18.03.2026 | 36,60 | 36,75 | 35,94 | 35,99 | -1,64% | - |
| 17.03.2026 | 36,50 | 37,20 | 36,30 | 36,59 | 0,31% | - |
| 16.03.2026 | 37,20 | 37,63 | 36,38 | 36,48 | -1,20% | 36,00 |
| 13.03.2026 | 37,20 | 37,87 | 36,85 | 36,92 | -1,05% | 39,00 |
| 12.03.2026 | 38,10 | 38,22 | 37,01 | 37,31 | -2,03% | - |
| 11.03.2026 | 38,80 | 39,15 | 37,94 | 38,08 | -2,15% | - |
| 10.03.2026 | 39,30 | 39,50 | 38,06 | 38,92 | -0,65% | - |
| 09.03.2026 | 39,10 | 39,70 | 37,70 | 39,17 | -1,22% | 81,00 |
| 06.03.2026 | 41,30 | 41,50 | 39,52 | 39,66 | -3,41% | 15,00 |
| 05.03.2026 | 41,40 | 42,32 | 40,98 | 41,06 | -1,79% | - |
| 04.03.2026 | 41,40 | 41,90 | 40,58 | 41,80 | 1,06% | - |
| 03.03.2026 | 41,00 | 41,99 | 40,37 | 41,36 | -0,56% | - |
| 02.03.2026 | 40,70 | 42,24 | 40,30 | 41,60 | 2,03% | 60,00 |
| 27.02.2026 | 41,50 | 41,72 | 40,55 | 40,77 | -2,31% | - |
| 26.02.2026 | 42,80 | 43,46 | 41,74 | 41,74 | -3,65% | - |
| 25.02.2026 | 43,40 | 44,31 | 42,87 | 43,32 | -1,04% | 17,00 |
| 24.02.2026 | 43,60 | 44,99 | 43,50 | 43,78 | 0,69% | - |
| 23.02.2026 | 43,80 | 44,49 | 42,86 | 43,47 | -1,70% | - |
| 20.02.2026 | 44,90 | 45,42 | 44,12 | 44,23 | -1,01% | - |
| 19.02.2026 | 44,80 | 45,31 | 43,63 | 44,68 | -0,40% | - |
| 18.02.2026 | 45,10 | 45,78 | 44,52 | 44,85 | -0,33% | - |
| 17.02.2026 | 44,60 | 45,40 | 44,30 | 45,00 | 0,90% | - |
| 16.02.2026 | 44,60 | 44,70 | 44,50 | 44,60 | 0,45% | - |
| 13.02.2026 | 45,10 | 46,20 | 44,10 | 44,40 | -1,77% | - |
| 12.02.2026 | 42,80 | 47,10 | 42,70 | 45,20 | 3,67% | - |
| 11.02.2026 | 45,60 | 46,60 | 42,80 | 43,60 | -5,22% | - |
| 10.02.2026 | 45,80 | 46,70 | 45,20 | 46,00 | -0,43% | - |
| 09.02.2026 | 47,00 | 47,70 | 45,60 | 46,20 | -2,53% | - |
| 06.02.2026 | 44,90 | 47,50 | 44,80 | 47,40 | 6,04% | 14,00 |
| 05.02.2026 | 44,20 | 45,10 | 43,60 | 44,70 | 0,22% | - |
| 04.02.2026 | 43,50 | 45,50 | 43,50 | 44,60 | 2,76% | - |
| 03.02.2026 | 42,80 | 43,70 | 42,40 | 43,40 | 1,40% | - |
| 02.02.2026 | 42,20 | 43,30 | 42,20 | 42,80 | 0,47% | - |
| 30.01.2026 | 42,30 | 42,90 | 42,10 | 42,60 | 0,47% | - |
| 29.01.2026 | 41,80 | 42,50 | 41,40 | 42,40 | 0,95% | 42,00 |
| 28.01.2026 | 41,30 | 42,80 | 41,30 | 42,00 | 1,94% | - |
| 27.01.2026 | 42,40 | 43,10 | 41,20 | 41,20 | -3,74% | - |
| 26.01.2026 | 43,10 | 43,50 | 42,30 | 42,80 | -0,47% | - |
| 23.01.2026 | 44,00 | 44,90 | 43,00 | 43,00 | -2,71% | - |
| 22.01.2026 | 44,60 | 45,40 | 44,00 | 44,20 | -1,78% | - |
| 21.01.2026 | 43,70 | 45,20 | 43,10 | 45,00 | 2,97% | - |
| 20.01.2026 | 44,00 | 44,70 | 43,20 | 43,70 | -1,80% | - |
| 19.01.2026 | 44,50 | 44,60 | 44,40 | 44,50 | -1,11% | - |
| 16.01.2026 | 44,20 | 45,10 | 44,00 | 45,00 | 0,90% | - |
| 15.01.2026 | 43,70 | 44,70 | 43,30 | 44,60 | 2,29% | - |
| 14.01.2026 | 42,40 | 43,80 | 42,40 | 43,60 | 1,87% | - |
| 13.01.2026 | 42,80 | 43,70 | 42,60 | 42,80 | -0,47% | - |
| 12.01.2026 | 42,70 | 43,20 | 42,10 | 43,00 | 0,00% | - |
| 09.01.2026 | 42,50 | 43,10 | 42,40 | 43,00 | 1,42% | 185,00 |
| 08.01.2026 | 40,80 | 42,60 | 40,80 | 42,40 | 2,91% | - |
| 07.01.2026 | 42,40 | 43,10 | 40,50 | 41,20 | -3,29% | 14,00 |
| 06.01.2026 | 41,70 | 42,80 | 41,30 | 42,60 | 1,91% | 36,00 |
| 05.01.2026 | 40,60 | 42,90 | 40,60 | 41,80 | 2,45% | - |
| 02.01.2026 | 40,10 | 41,30 | 40,10 | 40,80 | 0,74% | 60,00 |
| 30.12.2025 | 40,40 | 40,50 | 40,40 | 40,50 | -0,74% | - |
| 29.12.2025 | 40,80 | 41,10 | 40,40 | 40,80 | 0,49% | - |
| 23.12.2025 | 40,40 | 41,00 | 40,40 | 40,60 | -0,49% | - |
| 22.12.2025 | 40,00 | 41,50 | 39,90 | 40,80 | 0,99% | - |
| 19.12.2025 | 39,40 | 40,40 | 39,40 | 40,40 | 2,02% | - |
| 18.12.2025 | 39,60 | 40,30 | 39,20 | 39,60 | -1,00% | 42,00 |
| 17.12.2025 | 41,30 | 41,90 | 39,70 | 40,00 | -2,91% | - |
| 16.12.2025 | 42,20 | 42,50 | 41,10 | 41,20 | -2,83% | - |
| 15.12.2025 | 44,00 | 44,80 | 41,30 | 42,40 | -4,07% | - |
| 12.12.2025 | 46,20 | 47,30 | 43,70 | 44,20 | -5,15% | - |
| 11.12.2025 | 48,60 | 49,10 | 45,90 | 46,60 | -4,51% | - |
| 10.12.2025 | 48,60 | 49,40 | 47,90 | 48,80 | 0,41% | - |
| 09.12.2025 | 49,40 | 50,05 | 48,60 | 48,60 | -1,62% | - |
| 08.12.2025 | 49,40 | 50,50 | 49,20 | 49,40 | -1,00% | 14,00 |
| 05.12.2025 | 49,40 | 50,05 | 49,40 | 49,90 | -0,50% | - |