111,656$
-1,39%
Echtzeit-Aktienkurs Crown Holdings
Bid:
Ask:
Aktienkurse zur Crown Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 113,04 | 113,41 | 111,22 | 111,79 | -1,27% | 1.169.755,00 |
| 08.09.2026 | 114,08 | 114,98 | 113,15 | 113,23 | -1,68% | 895.117,00 |
| 04.09.2026 | 115,09 | 116,16 | 114,69 | 115,16 | -0,37% | 517.620,00 |
| 03.09.2026 | 118,39 | 118,39 | 114,73 | 115,59 | -1,21% | 609.761,00 |
| 02.09.2026 | 116,99 | 118,00 | 116,09 | 117,00 | 0,29% | 757.683,00 |
| 01.09.2026 | 116,40 | 117,74 | 115,84 | 116,66 | 0,23% | 681.917,00 |
| 31.08.2026 | 117,99 | 118,27 | 116,18 | 116,39 | -1,73% | 731.874,00 |
| 28.08.2026 | 118,19 | 119,12 | 117,04 | 118,44 | 0,94% | 639.507,00 |
| 27.08.2026 | 117,54 | 119,10 | 117,24 | 117,34 | -1,46% | 649.188,00 |
| 26.08.2026 | 120,74 | 121,51 | 118,90 | 119,08 | -1,12% | 770.754,00 |
| 25.08.2026 | 119,50 | 120,52 | 119,01 | 120,43 | 0,56% | 1.033.476,00 |
| 24.08.2026 | 120,08 | 121,35 | 118,89 | 119,76 | 0,24% | 678.876,00 |
| 21.08.2026 | 118,29 | 119,74 | 116,95 | 119,47 | 1,98% | 503.589,00 |
| 20.08.2026 | 115,64 | 117,42 | 114,72 | 117,15 | 0,20% | 494.499,00 |
| 19.08.2026 | 117,43 | 118,44 | 116,54 | 116,92 | 0,05% | 833.599,00 |
| 18.08.2026 | 116,91 | 118,61 | 116,06 | 116,86 | 0,53% | 503.692,00 |
| 17.08.2026 | 118,03 | 118,49 | 116,16 | 116,24 | -2,34% | 878.050,00 |
| 14.08.2026 | 118,27 | 119,87 | 117,03 | 119,02 | 0,55% | 670.270,00 |
| 13.08.2026 | 121,99 | 122,06 | 118,30 | 118,37 | -1,94% | 1.611.640,00 |
| 12.08.2026 | 119,97 | 121,26 | 118,67 | 120,71 | 0,58% | 936.525,00 |
| 11.08.2026 | 119,54 | 121,80 | 118,14 | 120,01 | -0,25% | 728.311,00 |
| 10.08.2026 | 119,46 | 120,39 | 118,01 | 120,31 | -0,31% | 683.362,00 |
| 07.08.2026 | 120,49 | 122,21 | 119,25 | 120,69 | -0,34% | 588.179,00 |
| 06.08.2026 | 122,27 | 122,91 | 120,48 | 121,10 | -0,85% | 712.306,00 |
| 05.08.2026 | 121,74 | 122,44 | 120,29 | 122,14 | 0,39% | 981.255,00 |
| 04.08.2026 | 119,68 | 121,84 | 118,30 | 121,66 | 1,49% | 803.323,00 |
| 03.08.2026 | 119,60 | 120,72 | 118,89 | 119,87 | 1,71% | 999.168,00 |
| 31.07.2026 | 117,85 | 118,32 | 116,00 | 117,85 | -0,44% | 973.478,00 |
| 30.07.2026 | 120,05 | 120,26 | 116,70 | 118,37 | -1,16% | 714.786,00 |
| 29.07.2026 | 119,59 | 120,72 | 116,01 | 119,76 | -1,19% | 1.097.308,00 |
| 28.07.2026 | 120,00 | 121,90 | 119,14 | 121,20 | 2,32% | 1.320.408,00 |
| 27.07.2026 | 119,39 | 119,78 | 117,63 | 118,45 | 0,48% | 1.281.548,00 |
| 24.07.2026 | 114,70 | 118,22 | 113,40 | 117,88 | 2,96% | 985.580,00 |
| 23.07.2026 | 116,05 | 116,97 | 113,69 | 114,49 | -1,67% | 1.694.641,00 |
| 22.07.2026 | 117,32 | 118,39 | 115,73 | 116,43 | -1,32% | 1.565.920,00 |
| 21.07.2026 | 119,49 | 121,76 | 114,75 | 117,99 | 2,98% | 2.971.288,00 |
| 20.07.2026 | 117,40 | 117,44 | 114,40 | 114,58 | -2,24% | 1.325.289,00 |
| 17.07.2026 | 117,12 | 118,50 | 115,95 | 117,21 | 0,16% | 1.074.508,00 |
| 16.07.2026 | 112,27 | 117,16 | 112,23 | 117,02 | 4,90% | 1.082.228,00 |
| 15.07.2026 | 110,29 | 112,27 | 109,98 | 111,55 | 1,87% | 928.245,00 |
| 14.07.2026 | 110,42 | 111,21 | 109,00 | 109,50 | -0,22% | 626.228,00 |
| 13.07.2026 | 111,87 | 112,59 | 108,77 | 109,74 | -1,55% | 873.390,00 |
| 10.07.2026 | 110,26 | 112,31 | 109,59 | 111,47 | 1,60% | 780.308,00 |
| 09.07.2026 | 110,17 | 111,06 | 108,81 | 109,71 | 0,42% | 900.057,00 |
| 08.07.2026 | 111,58 | 111,61 | 108,22 | 109,25 | -2,87% | 997.453,00 |
| 07.07.2026 | 113,83 | 115,18 | 112,32 | 112,48 | -0,71% | 1.237.762,00 |
| 06.07.2026 | 112,62 | 113,36 | 110,76 | 113,28 | -0,01% | 974.167,00 |
| 02.07.2026 | 112,02 | 113,32 | 111,53 | 113,29 | 1,72% | 1.152.192,00 |
| 01.07.2026 | 111,00 | 112,22 | 108,50 | 111,37 | -0,40% | 924.061,00 |
| 30.06.2026 | 110,57 | 112,80 | 110,15 | 111,82 | 0,63% | 989.807,00 |
| 29.06.2026 | 109,46 | 111,25 | 108,52 | 111,12 | 0,45% | 842.930,00 |
| 26.06.2026 | 109,84 | 110,95 | 109,09 | 110,62 | 0,55% | 1.551.263,00 |
| 25.06.2026 | 109,70 | 111,83 | 109,10 | 110,01 | 0,96% | 926.006,00 |
| 24.06.2026 | 106,31 | 109,80 | 105,78 | 108,96 | 3,36% | 1.408.796,00 |
| 23.06.2026 | 103,28 | 106,25 | 102,39 | 105,42 | 2,13% | 1.424.900,00 |
| 22.06.2026 | 101,11 | 103,95 | 100,51 | 103,22 | 1,94% | 1.480.524,00 |
| 19.06.2026 | 101,45 | 101,56 | 101,23 | 101,26 | -0,28% | - |
| 18.06.2026 | 102,58 | 103,20 | 101,06 | 101,54 | -0,41% | 2.775.759,00 |
| 17.06.2026 | 101,72 | 104,22 | 101,36 | 101,96 | -0,23% | 1.206.571,00 |
| 16.06.2026 | 100,74 | 102,23 | 100,41 | 102,20 | 2,12% | 1.147.079,00 |
| 15.06.2026 | 100,88 | 101,59 | 99,42 | 100,08 | 1,14% | 1.291.673,00 |
| 12.06.2026 | 98,84 | 99,27 | 97,84 | 98,95 | 1,31% | 770.645,00 |
| 11.06.2026 | 95,88 | 98,22 | 95,75 | 97,67 | 2,33% | 1.040.779,00 |
| 10.06.2026 | 95,82 | 96,56 | 94,67 | 95,45 | -0,23% | 1.131.462,00 |
| 09.06.2026 | 93,15 | 95,88 | 92,75 | 95,67 | 3,94% | 906.312,00 |
| 08.06.2026 | 91,98 | 92,92 | 91,31 | 92,04 | -1,43% | 1.160.267,00 |
| 05.06.2026 | 94,03 | 94,52 | 92,50 | 93,38 | 0,34% | 807.353,00 |
| 04.06.2026 | 95,67 | 95,94 | 92,78 | 93,06 | -1,52% | 1.024.515,00 |
| 03.06.2026 | 94,98 | 95,57 | 93,99 | 94,50 | -1,30% | 843.652,00 |
| 02.06.2026 | 94,87 | 96,37 | 94,61 | 95,74 | 1,27% | 971.486,00 |
| 01.06.2026 | 93,96 | 95,29 | 93,62 | 94,54 | -0,57% | 1.282.356,00 |
| 29.05.2026 | 96,97 | 96,97 | 95,00 | 95,08 | -2,46% | 1.760.823,00 |
| 28.05.2026 | 97,18 | 98,36 | 96,48 | 97,48 | -0,58% | 1.035.782,00 |
| 27.05.2026 | 98,88 | 99,51 | 97,78 | 98,05 | -0,03% | 824.933,00 |
| 26.05.2026 | 97,12 | 98,40 | 96,81 | 98,08 | 1,42% | 1.015.498,00 |
| 22.05.2026 | 96,13 | 97,21 | 95,16 | 96,71 | 0,26% | 1.042.137,00 |
| 21.05.2026 | 96,21 | 97,59 | 94,64 | 96,46 | -0,93% | 1.038.275,00 |
| 20.05.2026 | 95,47 | 97,45 | 94,28 | 97,37 | 2,24% | 1.052.722,00 |
| 19.05.2026 | 96,75 | 96,75 | 94,93 | 95,24 | -1,98% | 1.311.184,00 |
| 18.05.2026 | 97,55 | 98,74 | 96,95 | 97,16 | 1,12% | 962.860,00 |
| 15.05.2026 | 99,10 | 99,30 | 96,05 | 96,08 | -3,15% | 1.088.237,00 |
| 14.05.2026 | 100,55 | 100,82 | 98,95 | 99,21 | -1,00% | 1.210.462,00 |
| 13.05.2026 | 100,23 | 101,31 | 99,67 | 100,21 | 0,13% | 1.143.842,00 |
| 12.05.2026 | 100,02 | 101,01 | 99,33 | 100,08 | -0,30% | 1.341.873,00 |
| 11.05.2026 | 101,35 | 101,96 | 97,73 | 100,38 | -0,80% | 1.196.211,00 |
| 08.05.2026 | 101,42 | 102,47 | 100,91 | 101,19 | 0,10% | 944.756,00 |
| 07.05.2026 | 101,94 | 102,41 | 100,36 | 101,09 | 0,00% | 1.494.810,00 |
| 06.05.2026 | 100,75 | 102,49 | 100,72 | 101,09 | 2,46% | 828.102,00 |
| 05.05.2026 | 99,33 | 100,14 | 98,11 | 98,66 | -0,39% | 1.123.328,00 |
| 04.05.2026 | 99,52 | 99,99 | 98,30 | 99,05 | -1,10% | 1.504.623,00 |
| 01.05.2026 | 98,77 | 100,53 | 98,48 | 100,15 | 1,87% | 1.339.875,00 |
| 30.04.2026 | 99,53 | 100,05 | 98,12 | 98,31 | -0,72% | 1.371.449,00 |
| 29.04.2026 | 100,11 | 100,61 | 97,72 | 99,02 | -1,15% | 1.328.776,00 |
| 28.04.2026 | 100,85 | 104,50 | 97,50 | 100,17 | -1,42% | 2.612.934,00 |
| 27.04.2026 | 101,31 | 103,20 | 101,18 | 101,61 | 0,47% | 1.150.860,00 |
| 24.04.2026 | 102,36 | 103,29 | 100,59 | 101,13 | -1,70% | 889.199,00 |
| 23.04.2026 | 102,53 | 104,26 | 102,53 | 102,88 | 0,98% | 833.668,00 |
| 22.04.2026 | 103,65 | 103,65 | 101,15 | 101,88 | -1,51% | 684.035,00 |
| 21.04.2026 | 104,28 | 105,41 | 103,22 | 103,44 | -0,75% | 988.554,00 |
| 20.04.2026 | 106,89 | 107,23 | 103,72 | 104,22 | -2,73% | 1.059.921,00 |