81,150€
0,07%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2025 | 80,93 | 82,38 | 80,85 | 81,45 | -0,10% | 37,00 |
| 25.04.2025 | 80,05 | 82,63 | 80,05 | 81,53 | 1,54% | 83,00 |
| 24.04.2025 | 77,45 | 80,91 | 76,45 | 80,29 | 3,28% | - |
| 23.04.2025 | 75,06 | 79,37 | 75,06 | 77,74 | 3,71% | - |
| 22.04.2025 | 71,59 | 75,37 | 71,53 | 74,96 | 0,62% | - |
| 17.04.2025 | 74,61 | 75,67 | 73,45 | 74,50 | -0,37% | - |
| 16.04.2025 | 76,20 | 76,20 | 73,64 | 74,78 | -1,92% | 38,00 |
| 15.04.2025 | 75,58 | 76,97 | 75,34 | 76,24 | 0,97% | 7,00 |
| 14.04.2025 | 74,95 | 76,63 | 74,64 | 75,51 | 1,06% | 43,00 |
| 11.04.2025 | 74,35 | 75,40 | 72,22 | 74,72 | 0,54% | - |
| 10.04.2025 | 80,80 | 82,71 | 72,56 | 74,32 | -8,78% | - |
| 09.04.2025 | 73,31 | 82,41 | 70,42 | 81,47 | 11,33% | 70,00 |
| 08.04.2025 | 74,01 | 78,09 | 71,81 | 73,18 | -1,41% | 150,00 |
| 07.04.2025 | 73,80 | 77,35 | 68,98 | 74,23 | 0,80% | - |
| 04.04.2025 | 78,14 | 78,14 | 71,82 | 73,64 | -6,17% | 114,00 |
| 03.04.2025 | 83,44 | 83,44 | 75,99 | 78,48 | -6,02% | 247,00 |
| 02.04.2025 | 82,22 | 84,12 | 80,76 | 83,51 | 1,42% | - |
| 01.04.2025 | 81,37 | 82,45 | 80,07 | 82,34 | 1,12% | - |
| 31.03.2025 | 81,34 | 81,78 | 78,62 | 81,43 | -0,04% | 10,00 |
| 28.03.2025 | 85,47 | 85,98 | 80,87 | 81,46 | -4,55% | 76,00 |
| 27.03.2025 | 87,85 | 88,58 | 85,06 | 85,34 | -3,28% | - |
| 26.03.2025 | 91,44 | 91,54 | 87,99 | 88,23 | -3,19% | - |
| 25.03.2025 | 90,86 | 91,48 | 89,55 | 91,14 | 0,35% | - |
| 24.03.2025 | 87,55 | 90,96 | 87,55 | 90,82 | 3,39% | - |
| 21.03.2025 | 89,93 | 90,07 | 85,85 | 87,84 | -2,20% | 968,00 |
| 20.03.2025 | 92,06 | 92,25 | 89,29 | 89,82 | -1,19% | - |
| 19.03.2025 | 87,87 | 91,53 | 87,29 | 90,90 | 3,45% | - |
| 18.03.2025 | 89,11 | 89,40 | 87,19 | 87,87 | -1,44% | 31,00 |
| 17.03.2025 | 88,18 | 89,74 | 87,67 | 89,15 | 0,01% | 114,00 |
| 14.03.2025 | 87,22 | 89,24 | 87,00 | 89,14 | 2,14% | - |
| 13.03.2025 | 90,38 | 90,71 | 86,98 | 87,27 | -3,44% | 50,00 |
| 12.03.2025 | 86,73 | 90,63 | 86,73 | 90,38 | 4,09% | 330,00 |
| 11.03.2025 | 86,57 | 88,37 | 84,55 | 86,83 | 0,32% | 50,00 |
| 10.03.2025 | 88,92 | 90,30 | 84,18 | 86,55 | -3,54% | 35,00 |
| 07.03.2025 | 91,59 | 92,40 | 86,85 | 89,73 | -1,92% | - |
| 06.03.2025 | 95,24 | 95,24 | 91,11 | 91,49 | -4,06% | 9,00 |
| 05.03.2025 | 90,65 | 95,72 | 90,55 | 95,36 | 5,02% | 55,00 |
| 04.03.2025 | 95,34 | 95,56 | 88,07 | 90,80 | -4,78% | - |
| 03.03.2025 | 98,80 | 99,72 | 94,96 | 95,36 | -3,50% | 100,00 |
| 28.02.2025 | 97,60 | 98,93 | 96,21 | 98,82 | 1,16% | - |
| 27.02.2025 | 95,36 | 99,96 | 95,36 | 97,69 | 0,18% | - |
| 26.02.2025 | 95,38 | 98,72 | 95,38 | 97,51 | 2,14% | 100,00 |
| 25.02.2025 | 95,88 | 97,34 | 94,05 | 95,47 | -0,42% | - |
| 24.02.2025 | 95,94 | 96,97 | 94,27 | 95,87 | 0,02% | 16,00 |
| 21.02.2025 | 97,69 | 99,94 | 95,40 | 95,85 | -1,79% | - |
| 20.02.2025 | 101,80 | 102,25 | 96,74 | 97,60 | -4,01% | 200,00 |
| 19.02.2025 | 104,40 | 105,93 | 101,10 | 101,68 | -3,83% | - |
| 18.02.2025 | 104,00 | 106,48 | 103,53 | 105,73 | 1,00% | 625,00 |
| 17.02.2025 | 103,20 | 105,08 | 103,20 | 104,68 | 1,43% | 678,00 |
| 14.02.2025 | 101,75 | 103,63 | 101,75 | 103,20 | 1,25% | 720,00 |
| 13.02.2025 | 99,96 | 102,05 | 98,84 | 101,93 | 1,75% | 466,00 |
| 12.02.2025 | 99,40 | 100,53 | 95,96 | 100,18 | 0,94% | 450,00 |
| 11.02.2025 | 99,04 | 99,54 | 98,17 | 99,24 | 0,16% | - |
| 10.02.2025 | 100,23 | 100,58 | 98,59 | 99,08 | -1,09% | - |
| 07.02.2025 | 101,40 | 102,25 | 99,61 | 100,18 | -1,01% | - |
| 06.02.2025 | 97,26 | 101,70 | 97,26 | 101,20 | 4,32% | 2,00 |
| 05.02.2025 | 94,98 | 97,26 | 94,19 | 97,01 | 2,12% | 252,00 |
| 04.02.2025 | 94,57 | 95,96 | 93,67 | 95,00 | 0,38% | - |
| 03.02.2025 | 94,73 | 96,20 | 93,76 | 94,64 | -1,01% | - |
| 31.01.2025 | 96,03 | 96,85 | 95,43 | 95,61 | -0,25% | 33,00 |
| 30.01.2025 | 95,11 | 96,56 | 94,60 | 95,85 | 0,78% | 400,00 |
| 29.01.2025 | 94,46 | 96,39 | 94,36 | 95,11 | 0,87% | 52,00 |
| 28.01.2025 | 94,44 | 95,04 | 93,62 | 94,29 | -0,13% | - |
| 27.01.2025 | 96,43 | 96,77 | 93,26 | 94,41 | -2,22% | - |
| 24.01.2025 | 96,51 | 97,32 | 96,04 | 96,55 | 0,19% | 340,00 |
| 23.01.2025 | 96,39 | 97,36 | 96,26 | 96,37 | -0,05% | 52,00 |
| 22.01.2025 | 95,21 | 96,90 | 94,87 | 96,42 | 1,24% | - |
| 21.01.2025 | 93,44 | 96,68 | 93,44 | 95,24 | 1,89% | 100,00 |
| 20.01.2025 | 94,88 | 94,95 | 93,40 | 93,47 | -1,66% | - |
| 17.01.2025 | 92,78 | 95,67 | 92,78 | 95,05 | 2,42% | - |
| 16.01.2025 | 93,02 | 93,46 | 92,03 | 92,80 | -0,22% | - |
| 15.01.2025 | 89,92 | 93,18 | 89,47 | 93,00 | 3,33% | - |