73,770€
-6,00%
Echtzeit-Aktienkurs CRH Public Limited
Bid:
Ask:
Aktienkurse zur CRH Public Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 89,76 | 90,56 | 89,25 | 90,00 | 0,27% | - |
| 13.01.2025 | 89,71 | 89,97 | 87,43 | 89,76 | 0,18% | 55,00 |
| 10.01.2025 | 89,95 | 91,01 | 89,10 | 89,60 | -0,43% | - |
| 09.01.2025 | 89,65 | 90,20 | 89,36 | 89,99 | 0,49% | 50,00 |
| 08.01.2025 | 89,27 | 89,99 | 88,18 | 89,55 | 0,39% | - |
| 07.01.2025 | 90,11 | 90,40 | 88,39 | 89,20 | -0,95% | - |
| 06.01.2025 | 90,46 | 91,14 | 89,79 | 90,06 | -0,44% | 65,00 |
| 03.01.2025 | 90,30 | 91,45 | 89,53 | 90,46 | 0,07% | - |
| 02.01.2025 | 89,50 | 91,48 | 89,23 | 90,40 | 1,42% | - |
| 30.12.2024 | 89,43 | 90,32 | 88,97 | 89,13 | -0,65% | 33,00 |
| 27.12.2024 | 90,57 | 90,93 | 89,68 | 89,71 | -1,17% | - |
| 23.12.2024 | 89,82 | 91,07 | 89,61 | 90,77 | 1,15% | 15,00 |
| 20.12.2024 | 89,82 | 90,59 | 88,32 | 89,74 | 0,02% | 102,00 |
| 19.12.2024 | 90,54 | 91,52 | 89,57 | 89,72 | -1,13% | - |
| 18.12.2024 | 92,69 | 93,60 | 90,38 | 90,75 | -2,30% | - |
| 17.12.2024 | 93,53 | 94,27 | 92,16 | 92,89 | -0,75% | 50,00 |
| 16.12.2024 | 93,22 | 94,19 | 92,34 | 93,59 | 0,31% | - |
| 13.12.2024 | 94,17 | 94,69 | 92,79 | 93,30 | -0,97% | 12,00 |
| 12.12.2024 | 93,96 | 95,18 | 93,44 | 94,21 | 0,18% | - |
| 11.12.2024 | 93,89 | 94,79 | 93,33 | 94,04 | 0,25% | - |
| 10.12.2024 | 94,55 | 95,06 | 92,63 | 93,81 | -0,77% | - |
| 09.12.2024 | 97,42 | 97,42 | 94,08 | 94,54 | -3,93% | - |
| 06.12.2024 | 97,14 | 98,43 | 96,00 | 98,41 | 1,45% | - |
| 05.12.2024 | 97,95 | 99,37 | 96,31 | 97,00 | -0,96% | - |
| 04.12.2024 | 97,52 | 98,44 | 97,03 | 97,94 | 0,55% | - |
| 03.12.2024 | 97,60 | 98,08 | 96,59 | 97,40 | -0,12% | 40,00 |
| 02.12.2024 | 96,67 | 98,19 | 96,67 | 97,52 | 0,67% | - |
| 29.11.2024 | 97,15 | 99,10 | 96,02 | 96,87 | -0,29% | 33,00 |
| 28.11.2024 | 96,48 | 97,29 | 96,48 | 97,15 | 0,61% | - |
| 27.11.2024 | 98,08 | 98,68 | 95,78 | 96,56 | -1,65% | - |
| 26.11.2024 | 97,95 | 98,72 | 96,86 | 98,18 | 0,15% | - |
| 25.11.2024 | 97,52 | 99,20 | 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 |