79,780€
0,91%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 78,23 | 79,96 | 78,15 | 79,77 | 0,90% | 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% | - |
| 08.07.2024 | 67,90 | 69,02 | 67,60 | 68,63 | 1,02% | - |
| 05.07.2024 | 67,94 | 69,06 | 66,83 | 67,94 | 0,00% | - |
| 04.07.2024 | 68,00 | 68,35 | 67,70 | 67,94 | -0,09% | 22,00 |
| 03.07.2024 | 67,06 | 68,04 | 66,85 | 68,00 | 1,48% | - |
| 02.07.2024 | 67,94 | 68,53 | 66,20 | 67,01 | -1,46% | 430,00 |
| 01.07.2024 | 70,05 | 70,20 | 67,73 | 68,00 | -2,90% | - |
| 28.06.2024 | 69,60 | 70,86 | 69,48 | 70,03 | 0,85% | - |
| 27.06.2024 | 68,09 | 69,65 | 67,68 | 69,44 | 1,80% | - |
| 26.06.2024 | 68,21 | 68,61 | 67,07 | 68,21 | 0,18% | - |
| 25.06.2024 | 69,04 | 69,18 | 67,96 | 68,09 | -1,46% | - |
| 24.06.2024 | 70,87 | 70,87 | 69,01 | 69,10 | -2,33% | - |
| 21.06.2024 | 70,99 | 71,06 | 68,81 | 70,75 | -0,37% | 150,00 |
| 20.06.2024 | 72,25 | 72,81 | 69,97 | 71,01 | -1,72% | - |
| 19.06.2024 | 72,53 | 72,58 | 72,20 | 72,25 | -0,33% | 100,00 |
| 18.06.2024 | 73,82 | 73,95 | 72,16 | 72,49 | -1,23% | - |
| 17.06.2024 | 71,52 | 73,72 | 71,48 | 73,39 | 2,67% | - |
| 14.06.2024 | 73,54 | 73,94 | 71,26 | 71,48 | -3,12% | - |
| 13.06.2024 | 73,88 | 73,89 | 72,81 | 73,78 | -0,05% | - |
| 12.06.2024 | 72,79 | 74,26 | 72,46 | 73,82 | 1,44% | - |
| 11.06.2024 | 73,90 | 73,90 | 72,03 | 72,77 | -1,15% | - |
| 10.06.2024 | 72,05 | 74,17 | 71,76 | 73,62 | 2,48% | 30,00 |
| 07.06.2024 | 71,04 | 72,21 | 70,02 | 71,84 | 1,28% | - |
| 06.06.2024 | 71,78 | 72,35 | 70,35 | 70,93 | -1,49% | - |
| 05.06.2024 | 70,71 | 72,34 | 70,46 | 72,00 | 1,88% | 180,00 |
| 04.06.2024 | 72,43 | 72,53 | 69,97 | 70,67 | -2,51% | - |
| 03.06.2024 | 75,24 | 76,21 | 72,28 | 72,49 | -3,50% | - |
| 31.05.2024 | 74,03 | 75,96 | 71,57 | 75,12 | 1,98% | - |
| 30.05.2024 | 72,33 | 73,82 | 71,65 | 73,66 | 1,98% | - |
| 29.05.2024 | 73,01 | 73,09 | 71,92 | 72,23 | -0,86% | - |
| 28.05.2024 | 72,75 | 75,62 | 72,55 | 72,86 | 0,15% | 200,00 |
| 27.05.2024 | 74,93 | 75,22 | 69,50 | 72,75 | -3,54% | - |
| 24.05.2024 | 74,39 | 75,75 | 73,73 | 75,42 | 1,63% | - |
| 23.05.2024 | 74,19 | 75,03 | 73,34 | 74,21 | 0,22% | - |
| 22.05.2024 | 74,73 | 74,91 | 73,52 | 74,05 | -0,47% | - |
| 21.05.2024 | 75,40 | 75,50 | 73,71 | 74,40 | -1,17% | - |
| 20.05.2024 | 75,36 | 75,90 | 74,81 | 75,28 | 0,16% | - |
| 17.05.2024 | 76,97 | 76,97 | 74,73 | 75,16 | -2,49% | - |
| 16.05.2024 | 78,55 | 79,41 | 75,98 | 77,08 | -2,02% | 500,00 |
| 15.05.2024 | 76,31 | 78,91 | 75,18 | 78,67 | 3,04% | 16,00 |
| 14.05.2024 | 76,47 | 77,05 | 74,88 | 76,35 | 0,32% | - |
| 13.05.2024 | 77,64 | 77,83 | 75,98 | 76,11 | -2,35% | - |
| 10.05.2024 | 74,51 | 79,23 | 74,51 | 77,94 | 4,72% | 100,00 |
| 09.05.2024 | 73,98 | 75,04 | 73,64 | 74,43 | 0,35% | 10,00 |
| 08.05.2024 | 75,16 | 75,47 | 73,76 | 74,17 | -1,53% | - |
| 07.05.2024 | 76,13 | 76,61 | 74,28 | 75,32 | -1,06% | - |
| 06.05.2024 | 75,16 | 76,31 | 74,58 | 76,13 | 1,82% | - |
| 03.05.2024 | 74,17 | 75,10 | 73,19 | 74,77 | 0,81% | - |
| 02.05.2024 | 72,53 | 74,43 | 71,67 | 74,17 | 2,32% | - |
| 30.04.2024 | 73,68 | 74,32 | 72,34 | 72,49 | -1,48% | 70,00 |
| 29.04.2024 | 73,20 | 74,58 | 73,20 | 73,58 | 0,11% | - |