92,529$
-0,29%
Echtzeit-Aktienkurs CRH Public Limited
Bid:
Ask:
Aktienkurse zur CRH Public Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 93,42 | 93,71 | 92,01 | 92,54 | -0,28% | 2.151.455,00 |
| 05.06.2025 | 91,84 | 93,22 | 90,75 | 92,80 | 2,11% | 3.750.352,00 |
| 04.06.2025 | 91,31 | 91,79 | 90,82 | 90,88 | -0,26% | 2.878.246,00 |
| 03.06.2025 | 90,56 | 91,76 | 90,35 | 91,12 | 0,14% | 3.891.250,00 |
| 02.06.2025 | 90,64 | 91,00 | 88,85 | 90,99 | -0,19% | 4.916.983,00 |
| 30.05.2025 | 90,33 | 91,42 | 89,29 | 91,16 | -0,87% | 8.756.709,00 |
| 29.05.2025 | 92,72 | 92,75 | 91,13 | 91,96 | 0,00% | 5.640.309,00 |
| 28.05.2025 | 94,48 | 94,70 | 91,80 | 91,96 | -3,41% | 3.420.256,00 |
| 27.05.2025 | 95,12 | 95,70 | 94,56 | 95,21 | 1,19% | 3.933.185,00 |
| 23.05.2025 | 92,97 | 94,75 | 92,80 | 94,09 | -1,12% | 5.235.921,00 |
| 22.05.2025 | 94,02 | 95,82 | 93,70 | 95,16 | 0,08% | 3.116.800,00 |
| 21.05.2025 | 96,06 | 96,79 | 94,98 | 95,08 | -1,70% | 4.773.881,00 |
| 20.05.2025 | 98,58 | 98,62 | 96,61 | 96,72 | -1,96% | 3.791.990,00 |
| 19.05.2025 | 97,19 | 98,79 | 96,72 | 98,65 | -0,29% | 4.834.861,00 |
| 16.05.2025 | 97,60 | 99,08 | 97,44 | 98,94 | 1,13% | 3.180.814,00 |
| 15.05.2025 | 96,43 | 97,90 | 96,30 | 97,83 | 0,37% | 3.222.609,00 |
| 14.05.2025 | 99,18 | 99,40 | 97,31 | 97,47 | -0,70% | 3.309.090,00 |
| 13.05.2025 | 99,60 | 100,41 | 97,98 | 98,16 | -0,58% | 6.100.742,00 |
| 12.05.2025 | 98,89 | 100,01 | 97,56 | 98,73 | 4,38% | 5.831.614,00 |
| 09.05.2025 | 94,42 | 94,86 | 93,76 | 94,59 | 0,69% | 3.783.524,00 |
| 08.05.2025 | 93,03 | 95,14 | 92,44 | 93,94 | 2,31% | 4.921.281,00 |
| 07.05.2025 | 94,45 | 94,63 | 91,42 | 91,82 | -2,27% | 8.987.156,00 |
| 06.05.2025 | 94,38 | 95,62 | 93,79 | 93,95 | -4,38% | 8.254.272,00 |
| 05.05.2025 | 97,29 | 98,67 | 97,15 | 98,25 | -0,26% | 5.744.105,00 |
| 02.05.2025 | 97,93 | 99,12 | 97,23 | 98,51 | 2,32% | 4.690.437,00 |
| 01.05.2025 | 96,79 | 97,82 | 96,24 | 96,28 | 0,90% | 4.745.656,00 |
| 30.04.2025 | 92,81 | 95,61 | 92,13 | 95,42 | 2,10% | 5.809.764,00 |
| 29.04.2025 | 93,06 | 93,75 | 91,35 | 93,46 | 0,45% | 4.159.532,00 |
| 28.04.2025 | 92,45 | 93,68 | 92,35 | 93,04 | 0,65% | 6.238.486,00 |
| 25.04.2025 | 92,51 | 93,38 | 91,77 | 92,44 | 1,19% | 5.629.792,00 |
| 24.04.2025 | 88,11 | 92,07 | 87,53 | 91,35 | 4,03% | 5.149.285,00 |
| 23.04.2025 | 88,86 | 90,17 | 87,71 | 87,81 | 2,44% | 6.540.707,00 |
| 22.04.2025 | 83,56 | 86,13 | 83,19 | 85,72 | 3,64% | 6.466.080,00 |
| 21.04.2025 | 84,24 | 85,17 | 81,60 | 82,71 | -2,41% | 2.884.312,00 |
| 17.04.2025 | 84,62 | 85,83 | 83,48 | 84,75 | -0,32% | 5.452.284,00 |
| 16.04.2025 | 85,95 | 86,63 | 84,02 | 85,02 | -1,08% | 3.320.004,00 |
| 15.04.2025 | 86,49 | 87,00 | 85,56 | 85,95 | 0,20% | 3.067.840,00 |
| 14.04.2025 | 86,46 | 87,01 | 85,05 | 85,78 | 1,23% | 4.353.543,00 |
| 11.04.2025 | 84,19 | 85,38 | 82,21 | 84,74 | 1,78% | 5.355.852,00 |
| 10.04.2025 | 84,12 | 85,42 | 81,31 | 83,26 | -6,48% | 7.853.271,00 |
| 09.04.2025 | 79,87 | 89,82 | 77,79 | 89,03 | 10,80% | 10.070.216,00 |
| 08.04.2025 | 84,78 | 85,20 | 78,70 | 80,35 | -1,07% | 6.082.821,00 |
| 07.04.2025 | 78,66 | 84,91 | 76,75 | 81,22 | 0,43% | 8.146.995,00 |
| 04.04.2025 | 80,66 | 82,69 | 78,74 | 80,87 | -6,35% | 8.909.591,00 |
| 03.04.2025 | 84,65 | 87,84 | 84,23 | 86,35 | -4,72% | 7.889.753,00 |
| 02.04.2025 | 88,32 | 91,34 | 87,88 | 90,63 | 2,00% | 4.605.139,00 |
| 01.04.2025 | 87,49 | 88,96 | 86,55 | 88,85 | 1,00% | 5.311.328,00 |
| 31.03.2025 | 85,84 | 88,42 | 84,96 | 87,97 | -0,19% | 9.364.374,00 |
| 28.03.2025 | 91,06 | 91,29 | 87,55 | 88,14 | -4,34% | 11.039.957,00 |
| 27.03.2025 | 94,00 | 94,03 | 91,83 | 92,14 | -2,58% | 10.479.849,00 |
| 26.03.2025 | 97,89 | 98,61 | 94,58 | 94,58 | -4,09% | 6.411.579,00 |
| 25.03.2025 | 97,93 | 98,77 | 96,99 | 98,61 | 0,49% | 15.666.183,00 |
| 24.03.2025 | 96,48 | 98,26 | 96,06 | 98,13 | 3,68% | 18.722.762,00 |
| 21.03.2025 | 95,84 | 96,30 | 92,85 | 94,65 | -3,01% | 37.706.913,00 |
| 20.03.2025 | 97,98 | 99,91 | 96,88 | 97,59 | -1,18% | 16.960.611,00 |
| 19.03.2025 | 96,18 | 99,83 | 95,97 | 98,76 | 2,73% | 17.809.587,00 |
| 18.03.2025 | 96,80 | 96,91 | 95,26 | 96,14 | -1,22% | 6.615.217,00 |
| 17.03.2025 | 96,13 | 98,01 | 96,13 | 97,33 | 0,32% | 6.379.999,00 |
| 14.03.2025 | 95,71 | 97,10 | 94,90 | 97,02 | 2,56% | 5.822.443,00 |
| 13.03.2025 | 97,65 | 98,22 | 94,45 | 94,60 | -3,84% | 5.306.779,00 |
| 12.03.2025 | 96,22 | 98,90 | 96,20 | 98,38 | 3,96% | 7.469.051,00 |
| 11.03.2025 | 93,91 | 96,60 | 92,17 | 94,63 | 0,92% | 13.232.679,00 |
| 10.03.2025 | 92,40 | 94,57 | 91,90 | 93,77 | -3,84% | 12.963.467,00 |
| 07.03.2025 | 98,55 | 98,70 | 94,15 | 97,51 | -1,29% | 10.136.726,00 |
| 06.03.2025 | 101,66 | 102,37 | 98,38 | 98,78 | -3,85% | 6.180.450,00 |
| 05.03.2025 | 98,81 | 103,34 | 98,11 | 102,74 | 6,68% | 11.656.643,00 |
| 04.03.2025 | 97,02 | 98,72 | 92,71 | 96,31 | -3,66% | 11.164.374,00 |
| 03.03.2025 | 103,95 | 104,25 | 99,44 | 99,97 | -2,49% | 4.258.655,00 |
| 28.02.2025 | 101,46 | 102,93 | 99,82 | 102,52 | 1,00% | 7.507.319,00 |
| 27.02.2025 | 100,45 | 104,19 | 99,68 | 101,50 | -0,81% | 9.052.461,00 |
| 26.02.2025 | 101,63 | 103,60 | 101,50 | 102,33 | 2,03% | 5.701.193,00 |
| 25.02.2025 | 101,68 | 101,68 | 98,91 | 100,29 | -0,07% | 6.144.044,00 |
| 24.02.2025 | 99,46 | 101,07 | 98,64 | 100,36 | 0,02% | 4.643.799,00 |
| 21.02.2025 | 104,28 | 104,28 | 99,78 | 100,34 | -2,18% | 7.263.438,00 |
| 20.02.2025 | 105,80 | 105,94 | 101,55 | 102,58 | -3,32% | 6.120.613,00 |
| 19.02.2025 | 106,84 | 108,00 | 105,26 | 106,10 | -3,99% | 6.098.799,00 |
| 18.02.2025 | 110,95 | 110,97 | 108,55 | 110,51 | 2,04% | 7.741.794,00 |
| 14.02.2025 | 107,89 | 108,39 | 107,06 | 108,30 | 1,69% | 5.721.367,00 |
| 13.02.2025 | 104,60 | 106,71 | 104,55 | 106,50 | 2,19% | 6.261.355,00 |
| 12.02.2025 | 99,81 | 104,70 | 99,30 | 104,22 | 1,20% | 8.596.351,00 |
| 11.02.2025 | 101,63 | 103,10 | 101,31 | 102,98 | 0,89% | 3.503.834,00 |
| 10.02.2025 | 103,08 | 103,33 | 101,66 | 102,07 | -1,23% | 3.072.585,00 |
| 07.02.2025 | 104,70 | 105,09 | 103,07 | 103,34 | -1,76% | 4.706.278,00 |
| 06.02.2025 | 102,67 | 105,58 | 102,41 | 105,19 | 3,98% | 8.346.171,00 |
| 05.02.2025 | 99,23 | 101,36 | 98,61 | 101,16 | 2,59% | 3.292.692,00 |
| 04.02.2025 | 98,64 | 99,37 | 97,95 | 98,61 | 1,30% | 2.347.866,00 |
| 03.02.2025 | 98,00 | 98,32 | 96,14 | 97,34 | -1,71% | 2.910.446,00 |
| 31.01.2025 | 100,27 | 100,59 | 99,00 | 99,03 | -0,76% | 7.057.149,00 |
| 30.01.2025 | 99,02 | 100,28 | 98,68 | 99,79 | 0,71% | 2.420.161,00 |
| 29.01.2025 | 99,10 | 100,21 | 98,66 | 99,09 | 0,58% | 2.955.115,00 |
| 28.01.2025 | 98,66 | 98,95 | 97,67 | 98,52 | -0,51% | 3.104.526,00 |
| 27.01.2025 | 98,89 | 99,77 | 98,03 | 99,03 | -2,20% | 2.775.930,00 |
| 24.01.2025 | 101,51 | 102,20 | 100,86 | 101,26 | 0,74% | 2.640.454,00 |
| 23.01.2025 | 101,07 | 101,44 | 100,32 | 100,52 | 0,19% | 1.877.704,00 |
| 22.01.2025 | 99,35 | 100,97 | 99,08 | 100,33 | 1,05% | 3.129.868,00 |
| 21.01.2025 | 99,93 | 100,12 | 98,00 | 99,29 | 1,58% | 4.943.007,00 |
| 17.01.2025 | 97,38 | 98,44 | 96,98 | 97,75 | 2,26% | 3.858.332,00 |
| 16.01.2025 | 95,93 | 96,06 | 95,30 | 95,59 | -0,17% | 2.972.155,00 |
| 15.01.2025 | 94,66 | 95,95 | 94,66 | 95,75 | 3,30% | 3.812.119,00 |
| 14.01.2025 | 91,87 | 93,14 | 91,74 | 92,69 | 1,25% | 3.113.258,00 |