111,550$
3,50%
Echtzeit-Aktienkurs Crown Holdings
Bid:
Ask:
Aktienkurse zur Crown Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 108,70 | 112,30 | 108,30 | 111,55 | 3,50% | 1.790.726,00 |
| 02.02.2026 | 104,29 | 108,27 | 103,97 | 107,78 | 2,96% | 2.234.457,00 |
| 30.01.2026 | 103,56 | 104,76 | 102,47 | 104,68 | 0,34% | 1.624.625,00 |
| 29.01.2026 | 104,89 | 105,29 | 102,63 | 104,33 | 0,10% | 1.206.087,00 |
| 28.01.2026 | 103,48 | 104,48 | 102,91 | 104,23 | 0,42% | 975.076,00 |
| 27.01.2026 | 104,48 | 105,00 | 103,09 | 103,79 | -0,57% | 935.703,00 |
| 26.01.2026 | 104,84 | 104,85 | 103,88 | 104,38 | 0,44% | 865.090,00 |
| 23.01.2026 | 102,34 | 104,36 | 102,12 | 103,92 | 1,57% | 940.455,00 |
| 22.01.2026 | 102,87 | 103,59 | 102,02 | 102,31 | -0,49% | 859.918,00 |
| 21.01.2026 | 101,71 | 102,93 | 101,39 | 102,81 | 1,22% | 1.158.225,00 |
| 20.01.2026 | 103,50 | 103,56 | 101,39 | 101,57 | -2,56% | 1.339.877,00 |
| 16.01.2026 | 104,27 | 105,28 | 103,49 | 104,24 | -0,52% | 1.104.307,00 |
| 15.01.2026 | 104,41 | 105,84 | 104,06 | 104,78 | 0,60% | 867.441,00 |
| 14.01.2026 | 104,49 | 105,08 | 103,65 | 104,16 | 0,21% | 894.757,00 |
| 13.01.2026 | 106,00 | 106,00 | 102,95 | 103,94 | -1,84% | 982.765,00 |
| 12.01.2026 | 104,30 | 106,28 | 103,96 | 105,89 | 1,30% | 941.010,00 |
| 09.01.2026 | 103,43 | 104,53 | 103,20 | 104,53 | 0,95% | 733.354,00 |
| 08.01.2026 | 100,33 | 104,11 | 100,33 | 103,55 | 2,87% | 1.189.603,00 |
| 07.01.2026 | 104,20 | 104,37 | 100,48 | 100,66 | -3,21% | 1.303.257,00 |
| 06.01.2026 | 106,01 | 106,78 | 103,87 | 104,00 | -1,65% | 1.454.619,00 |
| 05.01.2026 | 103,75 | 106,31 | 103,44 | 105,74 | 1,50% | 1.619.158,00 |
| 02.01.2026 | 102,92 | 104,82 | 101,98 | 104,18 | 1,18% | 702.944,00 |
| 31.12.2025 | 103,19 | 103,93 | 102,84 | 102,97 | -0,73% | 552.926,00 |
| 30.12.2025 | 103,58 | 104,06 | 102,95 | 103,73 | -0,02% | 632.082,00 |
| 29.12.2025 | 102,50 | 104,05 | 102,50 | 103,75 | 0,83% | 794.931,00 |
| 26.12.2025 | 102,65 | 103,64 | 102,13 | 102,90 | 0,20% | 449.940,00 |
| 24.12.2025 | 102,85 | 103,19 | 102,24 | 102,69 | -0,37% | 352.376,00 |
| 23.12.2025 | 103,50 | 103,58 | 102,32 | 103,07 | -0,12% | 638.392,00 |
| 22.12.2025 | 102,99 | 103,82 | 102,17 | 103,19 | 1,18% | 1.191.806,00 |
| 19.12.2025 | 101,95 | 103,27 | 101,91 | 101,99 | -0,56% | 3.373.850,00 |
| 18.12.2025 | 104,51 | 105,03 | 102,48 | 102,56 | -1,67% | 2.037.123,00 |
| 17.12.2025 | 101,65 | 104,49 | 101,28 | 104,30 | 2,73% | 2.077.946,00 |
| 16.12.2025 | 101,43 | 102,60 | 100,38 | 101,53 | 0,28% | 1.733.684,00 |
| 15.12.2025 | 98,36 | 101,58 | 98,04 | 101,25 | 3,50% | 2.132.179,00 |
| 12.12.2025 | 96,31 | 97,92 | 95,68 | 97,83 | 1,96% | 1.331.894,00 |
| 11.12.2025 | 95,09 | 96,30 | 94,82 | 95,95 | 0,96% | 1.342.299,00 |
| 10.12.2025 | 94,01 | 95,42 | 93,48 | 95,04 | 0,89% | 1.411.516,00 |
| 09.12.2025 | 96,46 | 96,46 | 94,02 | 94,20 | -2,06% | 1.856.598,00 |
| 08.12.2025 | 97,59 | 98,00 | 95,31 | 96,18 | -1,81% | 2.224.366,00 |
| 05.12.2025 | 98,46 | 99,68 | 97,94 | 97,95 | -0,54% | 1.014.629,00 |
| 04.12.2025 | 99,57 | 100,12 | 98,26 | 98,48 | -0,93% | 1.164.992,00 |
| 03.12.2025 | 98,94 | 99,54 | 98,05 | 99,40 | 1,34% | 1.452.809,00 |
| 02.12.2025 | 98,28 | 98,68 | 97,28 | 98,09 | 0,71% | 1.955.247,00 |
| 01.12.2025 | 97,00 | 98,38 | 96,66 | 97,40 | 0,59% | 1.426.294,00 |
| 28.11.2025 | 97,43 | 97,98 | 96,73 | 96,83 | -0,10% | 957.508,00 |
| 26.11.2025 | 97,11 | 97,99 | 96,81 | 96,93 | -0,11% | 1.814.310,00 |
| 25.11.2025 | 96,51 | 97,58 | 95,62 | 97,04 | 1,89% | 2.459.491,00 |
| 24.11.2025 | 96,50 | 97,25 | 94,42 | 95,24 | -2,09% | 10.521.050,00 |
| 21.11.2025 | 96,56 | 98,27 | 95,72 | 97,27 | 1,46% | 1.679.510,00 |
| 20.11.2025 | 95,26 | 96,59 | 94,68 | 95,87 | 1,19% | 1.297.828,00 |
| 19.11.2025 | 95,32 | 95,85 | 93,53 | 94,74 | -0,48% | 1.666.678,00 |
| 18.11.2025 | 95,02 | 95,94 | 94,35 | 95,20 | 0,19% | 1.750.451,00 |
| 17.11.2025 | 97,05 | 97,73 | 94,96 | 95,02 | -2,18% | 2.200.055,00 |
| 14.11.2025 | 100,20 | 100,73 | 96,90 | 97,14 | -3,79% | 2.796.034,00 |
| 13.11.2025 | 99,00 | 102,29 | 98,24 | 100,97 | 2,35% | 1.384.320,00 |
| 12.11.2025 | 100,41 | 100,41 | 98,52 | 98,65 | -1,51% | 1.413.129,00 |
| 11.11.2025 | 99,22 | 100,95 | 99,00 | 100,16 | 1,02% | 1.033.935,00 |
| 10.11.2025 | 99,39 | 100,08 | 97,74 | 99,15 | 1,36% | 1.270.157,00 |
| 07.11.2025 | 96,09 | 98,32 | 95,07 | 97,82 | 1,85% | 1.786.521,00 |
| 06.11.2025 | 99,61 | 100,44 | 95,77 | 96,04 | -2,62% | 1.732.812,00 |
| 05.11.2025 | 97,53 | 99,15 | 96,74 | 98,62 | 1,38% | 1.005.516,00 |
| 04.11.2025 | 96,92 | 98,96 | 96,82 | 97,28 | 0,06% | 1.670.810,00 |
| 03.11.2025 | 97,40 | 97,54 | 95,54 | 97,22 | 0,04% | 1.547.351,00 |
| 31.10.2025 | 95,45 | 97,36 | 94,34 | 97,18 | 1,11% | 1.886.637,00 |
| 30.10.2025 | 95,10 | 96,86 | 94,95 | 96,11 | 0,65% | 1.299.456,00 |
| 29.10.2025 | 96,46 | 97,36 | 95,25 | 95,49 | -2,25% | 1.366.573,00 |
| 28.10.2025 | 98,91 | 98,94 | 97,53 | 97,69 | -1,40% | 1.225.579,00 |
| 27.10.2025 | 98,85 | 99,37 | 98,00 | 99,08 | 0,23% | 1.143.224,00 |
| 24.10.2025 | 99,45 | 99,86 | 98,30 | 98,85 | -0,12% | 1.340.313,00 |
| 23.10.2025 | 99,33 | 100,07 | 98,06 | 98,97 | -0,22% | 1.967.049,00 |
| 22.10.2025 | 100,51 | 100,69 | 98,74 | 99,19 | -0,41% | 2.411.305,00 |
| 21.10.2025 | 101,31 | 102,85 | 97,47 | 99,60 | 5,50% | 2.382.677,00 |
| 20.10.2025 | 93,11 | 95,04 | 93,07 | 94,41 | 0,61% | 2.716.622,00 |
| 17.10.2025 | 92,32 | 94,13 | 92,06 | 93,84 | 1,62% | 1.706.616,00 |
| 16.10.2025 | 90,61 | 93,13 | 90,02 | 92,34 | 2,17% | 1.273.289,00 |
| 15.10.2025 | 90,86 | 91,40 | 89,80 | 90,38 | -0,41% | 966.258,00 |
| 14.10.2025 | 89,50 | 91,55 | 89,21 | 90,75 | 0,60% | 1.134.022,00 |
| 13.10.2025 | 91,08 | 91,57 | 90,08 | 90,21 | -0,58% | 899.330,00 |
| 10.10.2025 | 91,88 | 92,46 | 90,71 | 90,74 | -0,69% | 1.359.525,00 |
| 09.10.2025 | 91,65 | 92,47 | 91,14 | 91,37 | -0,60% | 1.411.634,00 |
| 08.10.2025 | 91,97 | 92,84 | 91,42 | 91,92 | -0,30% | 1.378.723,00 |
| 07.10.2025 | 94,50 | 95,00 | 91,49 | 92,20 | -2,20% | 1.434.063,00 |
| 06.10.2025 | 95,69 | 96,17 | 94,24 | 94,27 | -2,26% | 1.084.628,00 |
| 03.10.2025 | 96,54 | 97,04 | 96,08 | 96,45 | -0,51% | 87.272,00 |
| 02.10.2025 | 96,65 | 97,54 | 96,62 | 96,94 | 0,21% | 772.541,00 |
| 01.10.2025 | 96,50 | 97,00 | 95,67 | 96,74 | 0,16% | 1.151.376,00 |
| 30.09.2025 | 95,76 | 96,84 | 95,40 | 96,59 | 0,04% | 934.279,00 |
| 29.09.2025 | 97,28 | 97,43 | 95,74 | 96,55 | -0,54% | 1.176.947,00 |
| 26.09.2025 | 94,40 | 97,31 | 94,40 | 97,07 | 2,27% | 1.227.858,00 |
| 25.09.2025 | 95,95 | 96,28 | 94,70 | 94,92 | -1,36% | 1.554.505,00 |
| 24.09.2025 | 94,79 | 96,29 | 94,62 | 96,23 | 1,57% | 1.269.984,00 |
| 23.09.2025 | 94,46 | 95,14 | 94,26 | 94,74 | 0,37% | 1.240.806,00 |
| 22.09.2025 | 95,21 | 95,21 | 94,34 | 94,39 | -0,29% | 772.127,00 |
| 19.09.2025 | 95,41 | 95,80 | 94,34 | 94,66 | -0,63% | 1.471.775,00 |
| 18.09.2025 | 95,38 | 95,71 | 94,05 | 95,26 | 0,25% | 714.990,00 |
| 17.09.2025 | 95,08 | 96,76 | 94,44 | 95,02 | -0,33% | 844.929,00 |
| 16.09.2025 | 95,63 | 95,63 | 94,70 | 95,33 | -0,18% | 1.148.529,00 |
| 15.09.2025 | 96,50 | 96,78 | 95,47 | 95,50 | -0,93% | 1.182.296,00 |
| 12.09.2025 | 96,99 | 97,50 | 96,39 | 96,40 | -1,22% | 1.215.202,00 |
| 11.09.2025 | 94,51 | 97,59 | 94,51 | 97,59 | 3,22% | 1.590.062,00 |