95,670€
-0,60%
Echtzeit-Aktienkurs CRH Public Limited
Bid:
Ask:
Aktienkurse zur CRH Public Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 96,28 | 97,84 | 94,45 | 94,81 | -1,50% | 1,00 |
| 15.09.2025 | 96,71 | 97,24 | 96,08 | 96,25 | -0,41% | 1,00 |
| 12.09.2025 | 97,53 | 98,14 | 96,62 | 96,65 | -0,84% | - |
| 11.09.2025 | 95,16 | 97,54 | 95,03 | 97,47 | 3,01% | - |
| 10.09.2025 | 94,57 | 95,33 | 94,38 | 94,62 | -0,11% | - |
| 09.09.2025 | 95,16 | 95,73 | 94,30 | 94,72 | -0,14% | - |
| 08.09.2025 | 94,43 | 96,20 | 93,20 | 94,85 | -0,98% | 16,00 |
| 05.09.2025 | 95,81 | 96,06 | 94,36 | 95,79 | 0,06% | - |
| 04.09.2025 | 95,95 | 97,35 | 94,77 | 95,73 | -0,17% | - |
| 03.09.2025 | 95,47 | 96,25 | 94,65 | 95,89 | 0,41% | - |
| 02.09.2025 | 96,53 | 97,35 | 93,47 | 95,50 | -1,14% | 1,00 |
| 01.09.2025 | 96,68 | 96,68 | 95,98 | 96,60 | 0,09% | - |
| 29.08.2025 | 96,92 | 97,09 | 95,24 | 96,51 | -0,43% | - |
| 28.08.2025 | 97,44 | 97,98 | 96,33 | 96,93 | -0,56% | - |
| 27.08.2025 | 98,18 | 99,01 | 97,47 | 97,48 | -0,72% | - |
| 26.08.2025 | 97,07 | 98,28 | 95,41 | 98,19 | 1,03% | - |
| 25.08.2025 | 96,70 | 97,32 | 96,14 | 97,19 | 0,56% | 14,00 |
| 22.08.2025 | 95,26 | 96,88 | 94,97 | 96,65 | 1,23% | 13,00 |
| 21.08.2025 | 95,04 | 95,71 | 94,20 | 95,48 | 0,62% | - |
| 20.08.2025 | 96,56 | 96,87 | 94,18 | 94,89 | -1,70% | 97,00 |
| 19.08.2025 | 95,64 | 97,19 | 94,64 | 96,53 | 0,95% | 200,00 |
| 18.08.2025 | 94,73 | 95,73 | 94,22 | 95,62 | 0,96% | - |
| 15.08.2025 | 95,94 | 96,57 | 94,65 | 94,71 | -1,35% | 2,00 |
| 14.08.2025 | 97,10 | 97,32 | 95,71 | 96,01 | -1,31% | - |
| 13.08.2025 | 95,98 | 97,28 | 95,32 | 97,28 | 1,24% | 4,00 |
| 12.08.2025 | 92,39 | 96,10 | 91,25 | 96,09 | 3,65% | 300,00 |
| 11.08.2025 | 93,83 | 93,98 | 91,83 | 92,71 | -1,27% | 1,00 |
| 08.08.2025 | 91,66 | 94,41 | 91,48 | 93,90 | 2,32% | 70,00 |
| 07.08.2025 | 86,00 | 92,10 | 86,00 | 91,77 | 9,56% | - |
| 06.08.2025 | 84,63 | 85,08 | 83,39 | 83,76 | -1,13% | - |
| 05.08.2025 | 84,89 | 85,24 | 82,83 | 84,72 | -0,25% | - |
| 04.08.2025 | 82,19 | 85,28 | 82,19 | 84,93 | 3,02% | - |
| 01.08.2025 | 83,61 | 83,61 | 80,89 | 82,44 | -1,49% | - |
| 31.07.2025 | 84,41 | 84,94 | 82,76 | 83,69 | -1,15% | - |
| 30.07.2025 | 84,89 | 85,41 | 84,01 | 84,66 | 0,45% | - |
| 29.07.2025 | 85,16 | 86,93 | 84,20 | 84,28 | -1,01% | - |
| 28.07.2025 | 85,24 | 86,04 | 84,70 | 85,14 | -0,01% | 80,00 |
| 25.07.2025 | 82,59 | 85,35 | 81,86 | 85,15 | 3,09% | - |
| 24.07.2025 | 82,25 | 82,96 | 81,29 | 82,60 | 0,46% | - |
| 23.07.2025 | 81,29 | 82,51 | 81,29 | 82,22 | 1,11% | - |
| 22.07.2025 | 80,63 | 81,56 | 79,95 | 81,32 | 0,99% | - |
| 21.07.2025 | 80,91 | 81,38 | 80,35 | 80,52 | -0,30% | - |
| 18.07.2025 | 80,15 | 80,80 | 79,51 | 80,76 | 0,69% | - |
| 17.07.2025 | 79,80 | 80,47 | 78,76 | 80,21 | 0,50% | 90,00 |
| 16.07.2025 | 81,19 | 81,49 | 77,95 | 79,81 | -1,69% | 507,00 |
| 15.07.2025 | 81,31 | 83,07 | 81,03 | 81,18 | -0,15% | 600,00 |
| 14.07.2025 | 81,45 | 81,45 | 80,49 | 81,30 | -0,17% | - |
| 11.07.2025 | 81,97 | 82,14 | 80,93 | 81,44 | -0,76% | - |
| 10.07.2025 | 82,31 | 82,91 | 81,71 | 82,06 | -0,34% | 50,00 |
| 09.07.2025 | 80,73 | 82,34 | 80,54 | 82,34 | 1,94% | - |
| 08.07.2025 | 80,59 | 81,19 | 80,11 | 80,77 | 0,41% | - |
| 07.07.2025 | 80,45 | 81,51 | 80,07 | 80,44 | -0,01% | - |
| 04.07.2025 | 81,01 | 81,01 | 80,07 | 80,45 | -0,78% | - |
| 03.07.2025 | 80,07 | 81,27 | 79,68 | 81,08 | 1,29% | - |
| 02.07.2025 | 79,04 | 81,39 | 79,04 | 80,05 | 1,12% | 75,00 |
| 01.07.2025 | 77,88 | 80,48 | 77,38 | 79,16 | 1,75% | - |
| 30.06.2025 | 78,46 | 78,58 | 77,61 | 77,80 | -0,49% | - |
| 27.06.2025 | 76,12 | 78,48 | 76,12 | 78,18 | 2,65% | - |
| 26.06.2025 | 76,06 | 76,38 | 74,42 | 76,16 | 0,05% | - |
| 25.06.2025 | 78,84 | 79,12 | 76,09 | 76,12 | -3,47% | - |
| 24.06.2025 | 77,98 | 79,10 | 77,65 | 78,86 | 1,56% | - |
| 23.06.2025 | 76,52 | 77,65 | 75,33 | 77,65 | 1,48% | - |
| 20.06.2025 | 75,74 | 77,38 | 75,70 | 76,52 | 0,83% | - |
| 19.06.2025 | 77,56 | 77,74 | 75,89 | 75,89 | -2,17% | 600,00 |
| 18.06.2025 | 78,24 | 78,93 | 77,31 | 77,57 | -0,86% | - |
| 17.06.2025 | 78,32 | 78,62 | 77,68 | 78,24 | -0,03% | 119,00 |
| 16.06.2025 | 77,96 | 79,00 | 77,96 | 78,26 | 0,46% | - |
| 13.06.2025 | 79,96 | 80,29 | 77,69 | 77,90 | -2,56% | - |
| 12.06.2025 | 79,30 | 80,71 | 77,77 | 79,95 | 0,76% | 75,00 |
| 11.06.2025 | 81,39 | 81,79 | 78,94 | 79,35 | -2,46% | - |
| 10.06.2025 | 81,61 | 82,37 | 80,78 | 81,35 | -0,31% | - |
| 09.06.2025 | 81,19 | 81,83 | 80,00 | 81,60 | 0,52% | 37,00 |
| 06.06.2025 | 81,11 | 82,21 | 80,76 | 81,18 | 0,11% | 50,00 |
| 05.06.2025 | 79,62 | 81,50 | 79,00 | 81,09 | 1,83% | - |
| 04.06.2025 | 80,13 | 80,39 | 79,18 | 79,63 | -0,59% | - |
| 03.06.2025 | 79,41 | 80,61 | 78,34 | 80,10 | 0,86% | - |
| 02.06.2025 | 80,23 | 81,19 | 77,77 | 79,42 | -0,96% | 350,00 |
| 30.05.2025 | 80,91 | 81,34 | 78,69 | 80,19 | -0,87% | - |
| 29.05.2025 | 81,47 | 83,02 | 80,27 | 80,89 | -0,63% | 1,00 |
| 28.05.2025 | 84,07 | 84,15 | 81,33 | 81,40 | -3,03% | 50,00 |
| 27.05.2025 | 82,40 | 84,67 | 82,40 | 83,94 | 1,63% | 18,00 |
| 26.05.2025 | 82,77 | 83,75 | 81,50 | 82,59 | -0,33% | 100,00 |
| 23.05.2025 | 83,77 | 84,38 | 81,55 | 82,86 | -1,80% | - |
| 22.05.2025 | 84,01 | 84,93 | 82,78 | 84,38 | 0,52% | - |
| 21.05.2025 | 85,36 | 85,41 | 83,76 | 83,94 | -2,10% | 85,00 |
| 20.05.2025 | 87,76 | 87,85 | 85,63 | 85,74 | -2,29% | - |
| 19.05.2025 | 88,66 | 88,66 | 85,95 | 87,75 | -1,13% | - |
| 16.05.2025 | 87,73 | 88,82 | 86,87 | 88,75 | 1,50% | - |
| 15.05.2025 | 87,24 | 87,51 | 85,50 | 87,44 | 0,17% | - |
| 14.05.2025 | 87,78 | 89,44 | 86,91 | 87,29 | -0,39% | - |
| 13.05.2025 | 89,06 | 90,11 | 87,56 | 87,63 | -1,57% | - |
| 12.05.2025 | 84,43 | 89,78 | 84,43 | 89,03 | 5,90% | - |
| 09.05.2025 | 83,73 | 84,80 | 83,04 | 84,07 | 0,42% | - |
| 08.05.2025 | 81,27 | 84,74 | 81,25 | 83,72 | 3,13% | - |
| 07.05.2025 | 83,24 | 84,01 | 80,47 | 81,18 | -1,89% | - |
| 06.05.2025 | 86,85 | 87,02 | 81,64 | 82,74 | -4,51% | - |
| 05.05.2025 | 87,67 | 87,67 | 85,66 | 86,65 | -1,08% | - |
| 02.05.2025 | 82,17 | 87,96 | 82,17 | 87,60 | 4,03% | - |
| 30.04.2025 | 82,11 | 84,33 | 81,01 | 84,21 | 2,60% | - |
| 29.04.2025 | 81,77 | 82,62 | 80,10 | 82,08 | 0,77% | 224,00 |