74,530€
1,07%
Echtzeit-Aktienkurs CRH Public Limited
Bid:
Ask:
Aktienkurse zur CRH Public Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 73,65 | 74,67 | 73,31 | 74,63 | 1,21% | 1,00 |
| 28.09.2026 | 74,66 | 74,76 | 72,37 | 73,74 | -1,54% | 158,00 |
| 25.09.2026 | 74,36 | 75,33 | 73,44 | 74,89 | 1,44% | - |
| 24.09.2026 | 75,04 | 75,10 | 73,48 | 73,83 | -1,28% | - |
| 23.09.2026 | 76,90 | 77,21 | 74,65 | 74,79 | -2,59% | 42,00 |
| 22.09.2026 | 75,84 | 77,55 | 75,82 | 76,78 | 0,89% | - |
| 21.09.2026 | 75,22 | 76,11 | 74,71 | 76,10 | 1,36% | 7,00 |
| 18.09.2026 | 75,56 | 75,98 | 74,65 | 75,08 | -0,48% | - |
| 17.09.2026 | 75,34 | 77,25 | 74,42 | 75,44 | 0,16% | 243,00 |
| 16.09.2026 | 76,35 | 77,27 | 74,69 | 75,32 | -1,23% | - |
| 15.09.2026 | 77,16 | 77,19 | 75,82 | 76,26 | -0,96% | - |
| 14.09.2026 | 76,34 | 77,20 | 75,53 | 77,00 | 0,96% | 27,00 |
| 11.09.2026 | 75,54 | 77,26 | 75,54 | 76,27 | 1,32% | 508,00 |
| 10.09.2026 | 77,21 | 77,73 | 74,76 | 75,28 | -2,22% | - |
| 09.09.2026 | 77,90 | 78,40 | 76,78 | 76,99 | -1,36% | 1,00 |
| 08.09.2026 | 80,18 | 81,08 | 77,99 | 78,05 | -2,66% | 1,00 |
| 07.09.2026 | 81,18 | 81,18 | 79,87 | 80,18 | -1,04% | - |
| 04.09.2026 | 79,82 | 81,58 | 79,01 | 81,02 | 2,07% | 1,00 |
| 03.09.2026 | 79,97 | 80,61 | 78,61 | 79,38 | -0,91% | - |
| 02.09.2026 | 78,35 | 80,30 | 78,00 | 80,11 | 1,15% | 130,00 |
| 01.09.2026 | 81,29 | 81,64 | 78,63 | 79,20 | -2,60% | 7,00 |
| 31.08.2026 | 82,57 | 82,95 | 80,95 | 81,31 | -1,76% | - |
| 28.08.2026 | 81,74 | 83,16 | 81,36 | 82,77 | 0,74% | 25,00 |
| 27.08.2026 | 83,28 | 83,58 | 81,65 | 82,16 | -1,57% | - |
| 26.08.2026 | 82,40 | 84,25 | 81,60 | 83,47 | 1,27% | 1,00 |
| 25.08.2026 | 82,78 | 83,54 | 81,17 | 82,42 | 0,27% | 45,00 |
| 24.08.2026 | 81,40 | 82,40 | 81,28 | 82,20 | 0,98% | - |
| 21.08.2026 | 79,78 | 81,86 | 78,81 | 81,40 | 1,78% | 35,00 |
| 20.08.2026 | 81,13 | 81,26 | 79,30 | 79,98 | -1,22% | - |
| 19.08.2026 | 80,64 | 82,35 | 79,98 | 80,97 | 0,35% | - |
| 18.08.2026 | 82,87 | 83,29 | 80,44 | 80,69 | -2,97% | - |
| 17.08.2026 | 83,98 | 84,21 | 82,37 | 83,16 | -0,76% | - |
| 14.08.2026 | 84,38 | 84,94 | 83,39 | 83,80 | -1,60% | 4,00 |
| 13.08.2026 | 85,03 | 86,04 | 84,31 | 85,16 | -0,25% | - |
| 12.08.2026 | 87,75 | 88,54 | 85,15 | 85,37 | -2,72% | 21,00 |
| 11.08.2026 | 87,15 | 88,56 | 86,94 | 87,76 | 0,86% | 51,00 |
| 10.08.2026 | 86,93 | 87,64 | 85,79 | 87,01 | 0,21% | - |
| 07.08.2026 | 84,48 | 87,05 | 84,16 | 86,83 | 2,75% | 6,00 |
| 06.08.2026 | 86,55 | 87,44 | 84,12 | 84,51 | -2,55% | 1,00 |
| 05.08.2026 | 86,00 | 87,28 | 85,38 | 86,72 | 0,81% | 6,00 |
| 04.08.2026 | 85,68 | 86,78 | 84,42 | 86,02 | 0,61% | - |
| 03.08.2026 | 82,84 | 90,88 | 82,68 | 85,50 | 4,08% | 100,00 |
| 31.07.2026 | 83,28 | 84,70 | 82,01 | 82,15 | -1,24% | 90,00 |
| 30.07.2026 | 86,95 | 90,61 | 82,69 | 83,18 | -4,39% | 69,00 |
| 29.07.2026 | 90,70 | 91,30 | 86,72 | 87,00 | -4,42% | 6,00 |
| 28.07.2026 | 90,70 | 91,68 | 89,67 | 91,02 | 1,53% | 112,00 |
| 27.07.2026 | 88,19 | 91,25 | 88,19 | 89,65 | 2,18% | 340,00 |
| 24.07.2026 | 86,16 | 88,22 | 85,69 | 87,74 | 2,08% | - |
| 23.07.2026 | 87,68 | 87,91 | 85,58 | 85,95 | -1,78% | 54,00 |
| 22.07.2026 | 87,28 | 88,81 | 87,01 | 87,51 | -0,43% | 48,00 |
| 21.07.2026 | 87,70 | 88,47 | 86,31 | 87,89 | 0,37% | 101,00 |
| 20.07.2026 | 90,49 | 91,01 | 87,18 | 87,57 | -2,55% | 10,00 |
| 17.07.2026 | 91,42 | 92,43 | 89,75 | 89,86 | -2,51% | 156,00 |
| 16.07.2026 | 90,69 | 92,46 | 90,31 | 92,17 | 1,53% | - |
| 15.07.2026 | 90,98 | 92,85 | 90,18 | 90,78 | -0,18% | 5,00 |
| 14.07.2026 | 91,25 | 92,40 | 89,30 | 90,94 | 1,29% | 71,00 |
| 13.07.2026 | 91,72 | 92,15 | 89,72 | 89,78 | -2,39% | 76,00 |
| 10.07.2026 | 91,30 | 93,12 | 91,09 | 91,98 | 0,89% | 67,00 |
| 09.07.2026 | 90,08 | 91,52 | 89,65 | 91,17 | 1,14% | - |
| 08.07.2026 | 93,05 | 93,05 | 89,54 | 90,14 | -2,42% | 97,00 |
| 07.07.2026 | 94,08 | 94,39 | 91,39 | 92,38 | -1,53% | 87,00 |
| 06.07.2026 | 94,58 | 95,32 | 92,67 | 93,82 | -0,82% | 58,00 |
| 03.07.2026 | 94,10 | 94,62 | 93,51 | 94,60 | 0,76% | 188,00 |
| 02.07.2026 | 92,45 | 96,05 | 92,03 | 93,89 | 1,31% | - |
| 01.07.2026 | 93,68 | 94,82 | 92,46 | 92,68 | -1,31% | 227,00 |
| 30.06.2026 | 95,69 | 96,15 | 93,41 | 93,91 | -1,03% | 55,00 |
| 29.06.2026 | 98,66 | 100,43 | 94,09 | 94,89 | -3,99% | 180,00 |
| 26.06.2026 | 99,43 | 103,43 | 97,34 | 98,83 | -0,49% | 32,00 |
| 25.06.2026 | 98,63 | 102,73 | 98,40 | 99,32 | 0,65% | 1,00 |
| 24.06.2026 | 96,89 | 99,74 | 96,87 | 98,68 | 1,57% | 22,00 |
| 23.06.2026 | 97,09 | 98,22 | 95,63 | 97,15 | -0,18% | 77,00 |
| 22.06.2026 | 96,31 | 99,12 | 93,59 | 97,33 | 0,23% | 151,00 |
| 19.06.2026 | 96,92 | 97,15 | 96,92 | 97,11 | -0,51% | - |
| 18.06.2026 | 96,65 | 99,01 | 94,92 | 97,61 | 2,83% | 83,00 |
| 17.06.2026 | 97,23 | 99,60 | 94,91 | 94,92 | -2,14% | 1,00 |
| 16.06.2026 | 94,56 | 97,66 | 94,40 | 97,00 | 1,54% | 25,00 |
| 15.06.2026 | 92,05 | 97,48 | 91,82 | 95,53 | 4,04% | 1,00 |
| 12.06.2026 | 90,53 | 92,71 | 90,53 | 91,82 | 1,41% | 80,00 |
| 11.06.2026 | 86,67 | 90,80 | 86,67 | 90,54 | 3,99% | 97,00 |
| 10.06.2026 | 89,84 | 90,31 | 86,76 | 87,07 | -2,68% | - |
| 09.06.2026 | 88,38 | 90,22 | 87,84 | 89,47 | 1,23% | 35,00 |
| 08.06.2026 | 90,93 | 92,50 | 88,23 | 88,38 | -2,68% | 2,00 |
| 05.06.2026 | 91,79 | 93,58 | 90,46 | 90,81 | -1,22% | - |
| 04.06.2026 | 91,31 | 92,59 | 91,00 | 91,93 | 0,89% | - |
| 03.06.2026 | 91,58 | 94,25 | 90,34 | 91,12 | -0,64% | 38,00 |
| 02.06.2026 | 91,77 | 92,90 | 90,83 | 91,71 | -0,38% | 25,00 |
| 01.06.2026 | 93,31 | 97,82 | 89,75 | 92,06 | -1,88% | 280,00 |
| 29.05.2026 | 91,64 | 96,17 | 91,64 | 93,82 | 2,54% | 513,00 |
| 28.05.2026 | 92,04 | 92,04 | 89,61 | 91,50 | 0,16% | 10,00 |
| 27.05.2026 | 87,78 | 91,99 | 87,71 | 91,35 | 4,13% | - |
| 26.05.2026 | 86,06 | 88,15 | 84,58 | 87,73 | 1,90% | 73,00 |
| 25.05.2026 | 86,97 | 86,97 | 85,51 | 86,09 | -0,67% | 16,00 |
| 22.05.2026 | 86,97 | 88,25 | 85,82 | 86,67 | -0,26% | 127,00 |
| 21.05.2026 | 87,27 | 87,90 | 85,33 | 86,90 | -0,38% | 36,00 |
| 20.05.2026 | 85,09 | 87,76 | 84,45 | 87,23 | 2,18% | 16,00 |
| 19.05.2026 | 88,72 | 89,09 | 84,77 | 85,37 | -3,88% | 1,00 |
| 18.05.2026 | 88,40 | 92,11 | 86,76 | 88,82 | -0,12% | 151,00 |
| 15.05.2026 | 91,99 | 92,30 | 88,62 | 88,93 | -3,56% | 35,00 |
| 14.05.2026 | 92,84 | 93,98 | 92,21 | 92,21 | -0,92% | 1,00 |
| 13.05.2026 | 94,89 | 97,17 | 92,57 | 93,07 | -2,01% | 1.101,00 |