86,250€
0,29%
Echtzeit-Aktienkurs Crown Holdings Inc.
Bid:
Ask:
Aktienkurse zur Crown Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 86,25 | 86,75 | 85,25 | 86,25 | 0,29% | - |
| 06.05.2026 | 84,25 | 87,25 | 84,25 | 86,00 | 2,08% | - |
| 05.05.2026 | 84,75 | 85,75 | 84,25 | 84,25 | -0,59% | - |
| 04.05.2026 | 85,25 | 85,50 | 84,25 | 84,75 | 1,19% | - |
| 30.04.2026 | 84,25 | 85,25 | 83,75 | 83,75 | -1,18% | - |
| 29.04.2026 | 85,75 | 86,00 | 83,75 | 84,75 | -1,17% | - |
| 28.04.2026 | 86,75 | 88,50 | 83,25 | 85,75 | -1,15% | - |
| 27.04.2026 | 86,25 | 87,25 | 85,75 | 86,75 | 0,58% | - |
| 24.04.2026 | 87,75 | 88,25 | 85,75 | 86,25 | -2,27% | - |
| 23.04.2026 | 86,75 | 89,25 | 86,25 | 88,25 | 1,15% | - |
| 22.04.2026 | 88,25 | 88,75 | 86,25 | 87,25 | -1,13% | - |
| 21.04.2026 | 88,75 | 89,25 | 88,25 | 88,25 | 0,00% | - |
| 20.04.2026 | 90,75 | 91,00 | 88,00 | 88,25 | -2,75% | - |
| 17.04.2026 | 88,75 | 92,25 | 88,50 | 90,75 | 2,25% | - |
| 16.04.2026 | 88,75 | 90,25 | 88,50 | 88,75 | 0,00% | - |
| 15.04.2026 | 90,75 | 92,50 | 88,75 | 88,75 | -2,20% | 14.162,00 |
| 14.04.2026 | 91,75 | 91,75 | 90,00 | 90,75 | -0,55% | - |
| 13.04.2026 | 90,75 | 91,75 | 90,25 | 91,25 | 0,27% | - |
| 10.04.2026 | 92,25 | 92,75 | 91,00 | 91,00 | -1,09% | - |
| 09.04.2026 | 91,75 | 92,75 | 91,00 | 92,00 | 0,27% | - |
| 08.04.2026 | 88,25 | 91,75 | 88,00 | 91,75 | 5,16% | - |
| 07.04.2026 | 89,75 | 89,75 | 87,25 | 87,25 | -2,08% | - |
| 02.04.2026 | 88,94 | 89,67 | 87,98 | 89,10 | -0,57% | - |
| 01.04.2026 | 87,12 | 90,01 | 86,80 | 89,61 | 3,33% | - |
| 31.03.2026 | 86,40 | 87,04 | 85,25 | 86,72 | 1,17% | - |
| 30.03.2026 | 86,67 | 87,31 | 84,95 | 85,72 | -0,87% | - |
| 27.03.2026 | 88,42 | 88,60 | 86,39 | 86,47 | -2,04% | - |
| 26.03.2026 | 88,92 | 89,78 | 88,06 | 88,27 | -0,46% | - |
| 25.03.2026 | 87,87 | 89,41 | 87,30 | 88,68 | 1,22% | - |
| 24.03.2026 | 87,01 | 88,43 | 86,27 | 87,61 | 0,76% | - |
| 23.03.2026 | 84,39 | 87,70 | 84,15 | 86,95 | 2,03% | - |
| 20.03.2026 | 87,19 | 87,35 | 85,01 | 85,22 | -2,24% | - |
| 19.03.2026 | 88,57 | 88,63 | 86,26 | 87,17 | -1,44% | - |
| 18.03.2026 | 91,76 | 91,90 | 88,40 | 88,44 | -3,12% | - |
| 17.03.2026 | 91,70 | 92,32 | 90,96 | 91,29 | -1,02% | - |
| 16.03.2026 | 92,68 | 92,87 | 91,40 | 92,23 | 0,15% | - |
| 13.03.2026 | 90,47 | 92,26 | 90,03 | 92,09 | 1,87% | - |
| 12.03.2026 | 90,10 | 91,34 | 89,61 | 90,40 | -0,28% | - |
| 11.03.2026 | 90,53 | 90,94 | 89,70 | 90,65 | 0,17% | - |
| 10.03.2026 | 90,49 | 91,55 | 89,06 | 90,50 | 0,10% | - |
| 09.03.2026 | 90,01 | 91,13 | 88,89 | 90,41 | -0,56% | - |
| 06.03.2026 | 93,30 | 93,72 | 90,69 | 90,92 | -2,41% | - |
| 05.03.2026 | 95,67 | 95,85 | 92,96 | 93,17 | -2,59% | - |
| 04.03.2026 | 96,78 | 97,43 | 94,70 | 95,65 | -1,54% | - |
| 03.03.2026 | 98,67 | 99,98 | 96,14 | 97,15 | -2,17% | - |
| 02.03.2026 | 96,52 | 99,61 | 95,92 | 99,30 | 2,36% | - |
| 27.02.2026 | 97,22 | 97,98 | 96,65 | 97,01 | -0,78% | - |
| 26.02.2026 | 96,71 | 98,00 | 95,46 | 97,77 | 0,79% | - |
| 25.02.2026 | 98,12 | 98,74 | 95,38 | 97,00 | -1,38% | - |
| 24.02.2026 | 97,88 | 98,71 | 97,52 | 98,36 | 0,74% | - |
| 23.02.2026 | 96,52 | 98,08 | 96,33 | 97,64 | 0,24% | - |
| 20.02.2026 | 96,86 | 97,54 | 96,00 | 97,41 | 0,84% | - |
| 19.02.2026 | 96,77 | 97,50 | 95,75 | 96,60 | -0,34% | - |
| 18.02.2026 | 93,22 | 97,11 | 93,13 | 96,93 | 4,15% | - |
| 17.02.2026 | 93,31 | 94,04 | 92,97 | 93,07 | -0,44% | - |
| 16.02.2026 | 93,42 | 93,72 | 93,40 | 93,48 | 0,21% | - |
| 13.02.2026 | 92,92 | 94,23 | 92,43 | 93,28 | 0,50% | - |
| 12.02.2026 | 94,20 | 94,94 | 92,55 | 92,82 | -1,19% | - |
| 11.02.2026 | 93,84 | 95,02 | 93,27 | 93,94 | 0,14% | - |
| 10.02.2026 | 92,59 | 94,24 | 92,43 | 93,81 | 1,33% | - |
| 09.02.2026 | 94,95 | 94,95 | 91,60 | 92,58 | -2,98% | - |
| 06.02.2026 | 96,44 | 97,08 | 94,46 | 95,42 | -1,16% | 10.260,00 |
| 05.02.2026 | 97,70 | 98,11 | 92,56 | 96,54 | -1,23% | - |
| 04.02.2026 | 94,26 | 97,94 | 94,22 | 97,74 | 3,76% | - |
| 03.02.2026 | 91,32 | 95,07 | 91,25 | 94,20 | 3,40% | 384,00 |
| 02.02.2026 | 87,31 | 91,88 | 87,27 | 91,10 | 3,25% | - |
| 30.01.2026 | 86,89 | 88,27 | 86,28 | 88,23 | 1,48% | - |
| 29.01.2026 | 86,92 | 88,08 | 86,14 | 86,94 | -0,41% | - |
| 28.01.2026 | 86,56 | 87,74 | 86,32 | 87,30 | 1,26% | - |
| 27.01.2026 | 87,81 | 88,11 | 86,09 | 86,21 | -1,97% | - |
| 26.01.2026 | 87,53 | 88,31 | 87,42 | 87,94 | -0,17% | - |
| 23.01.2026 | 87,15 | 88,26 | 86,72 | 88,09 | 1,07% | - |
| 22.01.2026 | 88,03 | 88,34 | 86,90 | 87,16 | -0,81% | - |
| 21.01.2026 | 86,72 | 88,06 | 86,26 | 87,87 | 1,36% | - |
| 20.01.2026 | 88,37 | 88,39 | 86,54 | 86,69 | -2,39% | - |
| 19.01.2026 | 88,93 | 89,25 | 88,78 | 88,81 | -1,12% | - |
| 16.01.2026 | 90,40 | 90,44 | 89,22 | 89,82 | -0,52% | - |
| 15.01.2026 | 89,44 | 91,16 | 89,38 | 90,29 | 0,98% | - |
| 14.01.2026 | 89,04 | 90,14 | 88,87 | 89,41 | 0,22% | - |
| 13.01.2026 | 90,76 | 90,85 | 88,45 | 89,21 | -1,74% | - |
| 12.01.2026 | 89,20 | 91,04 | 88,86 | 90,79 | 1,14% | - |
| 09.01.2026 | 88,91 | 89,80 | 88,76 | 89,77 | 0,91% | - |
| 08.01.2026 | 85,92 | 89,35 | 85,52 | 88,96 | 3,37% | - |
| 07.01.2026 | 88,96 | 89,15 | 85,98 | 86,06 | -3,57% | - |
| 06.01.2026 | 90,12 | 91,22 | 88,86 | 89,25 | -1,01% | - |
| 05.01.2026 | 89,26 | 90,67 | 88,56 | 90,16 | 1,26% | - |
| 02.01.2026 | 87,67 | 89,41 | 86,93 | 89,04 | 1,06% | 1.350,00 |
| 30.12.2025 | 88,05 | 88,11 | 88,02 | 88,11 | -0,35% | - |
| 29.12.2025 | 87,40 | 88,42 | 87,11 | 88,42 | 1,35% | - |
| 23.12.2025 | 87,58 | 87,92 | 86,91 | 87,24 | -0,50% | - |
| 22.12.2025 | 87,12 | 88,37 | 86,44 | 87,68 | -0,05% | - |
| 19.12.2025 | 87,30 | 88,21 | 87,16 | 87,72 | -0,13% | - |
| 18.12.2025 | 88,81 | 90,00 | 87,65 | 87,83 | 1,22% | - |
| 17.12.2025 | 86,76 | 87,22 | 86,14 | 86,77 | 0,45% | - |
| 16.12.2025 | 85,93 | 87,00 | 85,31 | 86,38 | 0,66% | - |
| 15.12.2025 | 83,61 | 85,85 | 82,92 | 85,81 | 3,34% | - |
| 12.12.2025 | 81,92 | 83,19 | 81,88 | 83,04 | 2,37% | 60,00 |
| 11.12.2025 | 81,08 | 81,17 | 80,92 | 81,12 | -0,55% | - |
| 10.12.2025 | 81,01 | 82,21 | 80,32 | 81,57 | 0,69% | 40,00 |
| 09.12.2025 | 82,63 | 82,74 | 80,96 | 81,01 | -2,11% | - |