98,030€
0,71%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 97,52 | 98,68 | 96,35 | 98,03 | 0,71% | 710,00 |
| 22.11.2024 | 95,66 | 97,58 | 95,03 | 97,34 | 1,44% | 22,00 |
| 21.11.2024 | 95,01 | 96,57 | 93,95 | 95,96 | 1,02% | 32,00 |
| 20.11.2024 | 94,18 | 95,78 | 94,18 | 94,99 | 0,68% | 30,00 |
| 19.11.2024 | 94,03 | 94,59 | 91,18 | 94,35 | 0,36% | 170,00 |
| 18.11.2024 | 93,29 | 94,53 | 92,41 | 94,01 | 0,77% | - |
| 15.11.2024 | 94,85 | 94,85 | 92,59 | 93,29 | -1,58% | - |
| 14.11.2024 | 93,88 | 95,49 | 93,71 | 94,79 | 0,75% | 52,00 |
| 13.11.2024 | 94,26 | 94,70 | 93,50 | 94,08 | -0,15% | - |
| 12.11.2024 | 95,99 | 96,25 | 94,18 | 94,22 | -1,84% | - |
| 11.11.2024 | 93,93 | 96,26 | 93,93 | 95,99 | 2,21% | 11,00 |
| 08.11.2024 | 93,19 | 94,51 | 91,53 | 93,91 | 0,54% | - |
| 07.11.2024 | 93,79 | 97,88 | 92,84 | 93,41 | -0,42% | - |
| 06.11.2024 | 89,99 | 94,81 | 89,99 | 93,80 | 5,67% | 80,00 |
| 05.11.2024 | 86,83 | 88,81 | 86,50 | 88,77 | 2,28% | - |
| 04.11.2024 | 88,15 | 88,39 | 86,57 | 86,79 | -1,54% | - |
| 01.11.2024 | 87,70 | 88,91 | 87,48 | 88,15 | 0,17% | - |
| 31.10.2024 | 88,41 | 89,00 | 87,12 | 88,00 | -0,46% | - |
| 30.10.2024 | 87,50 | 89,22 | 84,04 | 88,41 | 1,16% | - |
| 29.10.2024 | 87,30 | 87,81 | 86,29 | 87,40 | 0,21% | - |
| 28.10.2024 | 85,58 | 87,65 | 85,18 | 87,22 | 1,96% | 225,00 |
| 25.10.2024 | 84,61 | 86,07 | 84,55 | 85,54 | 1,03% | - |
| 24.10.2024 | 84,23 | 85,08 | 83,90 | 84,67 | 0,55% | - |
| 23.10.2024 | 85,04 | 85,21 | 83,66 | 84,21 | -1,07% | - |
| 22.10.2024 | 85,30 | 85,54 | 83,66 | 85,12 | -0,19% | - |
| 21.10.2024 | 86,09 | 86,32 | 85,04 | 85,28 | -0,93% | - |
| 18.10.2024 | 86,47 | 86,64 | 85,20 | 86,08 | -0,61% | 15,00 |
| 17.10.2024 | 85,58 | 86,75 | 85,35 | 86,61 | 1,20% | - |
| 16.10.2024 | 85,36 | 86,06 | 84,90 | 85,58 | 0,14% | 60,00 |
| 15.10.2024 | 84,61 | 86,29 | 84,51 | 85,46 | 0,77% | - |
| 14.10.2024 | 83,86 | 85,08 | 81,80 | 84,81 | 1,28% | - |
| 11.10.2024 | 82,75 | 83,88 | 81,97 | 83,74 | 1,07% | - |
| 10.10.2024 | 82,33 | 83,26 | 81,42 | 82,85 | 0,93% | 120,00 |
| 09.10.2024 | 81,26 | 82,52 | 80,33 | 82,09 | 0,92% | - |
| 08.10.2024 | 80,85 | 81,39 | 79,92 | 81,34 | 0,39% | - |
| 07.10.2024 | 81,20 | 81,28 | 80,03 | 81,02 | 0,00% | - |
| 04.10.2024 | 80,39 | 81,19 | 79,82 | 81,02 | 0,91% | - |
| 03.10.2024 | 81,06 | 81,18 | 79,67 | 80,29 | -0,97% | - |
| 02.10.2024 | 82,09 | 82,15 | 80,20 | 81,08 | -1,18% | - |
| 01.10.2024 | 83,30 | 83,32 | 81,07 | 82,05 | -1,48% | - |
| 30.09.2024 | 82,81 | 83,36 | 81,18 | 83,28 | 0,35% | - |
| 27.09.2024 | 83,42 | 83,63 | 81,27 | 82,99 | -0,71% | - |
| 26.09.2024 | 82,55 | 84,73 | 82,45 | 83,58 | 1,25% | - |
| 25.09.2024 | 81,84 | 82,78 | 81,23 | 82,55 | 0,79% | - |
| 24.09.2024 | 82,77 | 82,86 | 80,39 | 81,90 | -0,96% | 92,00 |
| 23.09.2024 | 83,24 | 83,64 | 81,98 | 82,69 | -0,66% | - |
| 20.09.2024 | 83,08 | 83,35 | 81,95 | 83,24 | 0,22% | - |
| 19.09.2024 | 80,97 | 83,50 | 80,97 | 83,06 | 2,19% | 1,00 |
| 18.09.2024 | 80,35 | 82,10 | 78,13 | 81,28 | 1,13% | - |
| 17.09.2024 | 80,11 | 80,68 | 79,59 | 80,37 | 0,17% | 125,00 |
| 16.09.2024 | 78,23 | 80,24 | 78,15 | 80,23 | 1,48% | 10,00 |
| 13.09.2024 | 78,17 | 79,44 | 78,07 | 79,06 | 2,12% | 8,00 |
| 12.09.2024 | 77,46 | 78,53 | 77,04 | 77,42 | -0,08% | - |
| 11.09.2024 | 77,70 | 77,70 | 75,07 | 77,48 | -0,28% | 40,00 |
| 10.09.2024 | 76,41 | 77,76 | 76,05 | 77,70 | 1,74% | - |
| 09.09.2024 | 76,93 | 77,22 | 74,96 | 76,37 | -0,78% | 100,00 |
| 06.09.2024 | 76,03 | 78,17 | 75,29 | 76,97 | 1,13% | - |
| 05.09.2024 | 76,87 | 77,51 | 74,72 | 76,11 | -1,09% | - |
| 04.09.2024 | 79,76 | 79,76 | 76,80 | 76,95 | -3,43% | - |
| 03.09.2024 | 82,15 | 82,15 | 79,08 | 79,68 | -3,01% | - |
| 02.09.2024 | 82,07 | 82,16 | 80,99 | 82,15 | 0,35% | 149,00 |
| 30.08.2024 | 79,72 | 82,28 | 79,60 | 81,86 | 2,66% | 30,00 |
| 29.08.2024 | 78,89 | 80,22 | 78,55 | 79,74 | 1,08% | 25,00 |
| 28.08.2024 | 78,79 | 79,16 | 78,38 | 78,89 | 0,41% | - |
| 27.08.2024 | 80,69 | 80,97 | 78,11 | 78,57 | -2,58% | - |
| 26.08.2024 | 80,59 | 81,53 | 80,54 | 80,65 | 0,30% | - |
| 23.08.2024 | 79,32 | 80,68 | 78,97 | 80,41 | 1,35% | - |
| 22.08.2024 | 78,39 | 79,95 | 77,55 | 79,34 | 1,34% | - |
| 21.08.2024 | 76,65 | 78,39 | 76,33 | 78,29 | 2,25% | - |
| 20.08.2024 | 76,67 | 77,25 | 76,25 | 76,57 | -0,10% | 100,00 |
| 19.08.2024 | 76,33 | 77,12 | 76,01 | 76,65 | 0,37% | - |
| 16.08.2024 | 77,76 | 78,04 | 75,94 | 76,37 | -1,79% | - |
| 15.08.2024 | 75,70 | 78,10 | 75,42 | 77,76 | 2,67% | - |
| 14.08.2024 | 75,92 | 76,44 | 74,95 | 75,74 | -0,05% | - |
| 13.08.2024 | 74,93 | 75,91 | 74,48 | 75,78 | 1,24% | - |
| 12.08.2024 | 75,46 | 75,89 | 74,06 | 74,85 | -0,78% | - |
| 09.08.2024 | 74,69 | 76,26 | 74,49 | 75,44 | 1,41% | - |
| 08.08.2024 | 69,66 | 75,91 | 69,46 | 74,39 | 6,88% | 150,00 |
| 07.08.2024 | 71,24 | 73,13 | 69,28 | 69,60 | -2,96% | - |
| 06.08.2024 | 70,47 | 72,31 | 67,82 | 71,72 | 1,74% | - |
| 05.08.2024 | 72,43 | 72,43 | 66,78 | 70,49 | -2,76% | 19,00 |
| 02.08.2024 | 75,84 | 75,84 | 70,92 | 72,49 | -4,59% | - |
| 01.08.2024 | 79,38 | 79,50 | 75,53 | 75,98 | -4,11% | - |
| 31.07.2024 | 77,74 | 79,88 | 77,05 | 79,24 | 1,88% | - |
| 30.07.2024 | 76,31 | 78,19 | 75,10 | 77,78 | 1,79% | - |
| 29.07.2024 | 75,12 | 76,86 | 74,64 | 76,41 | 1,61% | - |
| 26.07.2024 | 73,28 | 75,61 | 73,10 | 75,20 | 2,31% | - |
| 25.07.2024 | 73,50 | 74,82 | 71,34 | 73,50 | -0,08% | - |
| 24.07.2024 | 75,80 | 75,84 | 73,43 | 73,56 | -2,67% | - |
| 23.07.2024 | 75,26 | 76,45 | 74,99 | 75,58 | 0,48% | - |
| 22.07.2024 | 73,06 | 75,33 | 73,06 | 75,22 | 2,96% | - |
| 19.07.2024 | 73,10 | 73,71 | 72,47 | 73,06 | 0,10% | - |
| 18.07.2024 | 73,90 | 75,00 | 72,63 | 72,99 | -1,34% | - |
| 17.07.2024 | 75,80 | 75,80 | 73,73 | 73,98 | -2,70% | - |
| 16.07.2024 | 73,06 | 76,05 | 72,27 | 76,03 | 4,04% | - |
| 15.07.2024 | 72,73 | 74,05 | 72,73 | 73,08 | 0,43% | - |
| 12.07.2024 | 73,26 | 74,42 | 72,59 | 72,77 | -0,80% | - |
| 11.07.2024 | 71,12 | 73,51 | 70,90 | 73,36 | 3,12% | 120,00 |
| 10.07.2024 | 70,19 | 71,20 | 69,30 | 71,14 | 1,44% | - |
| 09.07.2024 | 68,59 | 70,41 | 68,07 | 70,13 | 2,19% | - |