102,427$
-3,74%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 102,35 | 102,41 | 102,35 | 102,41 | -3,76% | - |
| 06.03.2026 | 108,00 | 108,17 | 105,17 | 106,41 | -4,22% | 251.175,00 |
| 05.03.2026 | 111,91 | 114,17 | 109,95 | 111,10 | -1,91% | 251.175,00 |
| 04.03.2026 | 114,34 | 114,69 | 112,39 | 113,26 | -0,26% | 5.082.623,00 |
| 03.03.2026 | 113,57 | 114,40 | 111,45 | 113,55 | -3,54% | 7.326.587,00 |
| 02.03.2026 | 116,83 | 118,58 | 115,56 | 117,72 | -1,88% | 4.574.544,00 |
| 27.02.2026 | 118,65 | 120,44 | 116,57 | 119,98 | -0,96% | 7.221.249,00 |
| 26.02.2026 | 118,96 | 121,21 | 118,48 | 121,14 | 0,82% | 4.894.396,00 |
| 25.02.2026 | 123,02 | 124,27 | 119,94 | 120,16 | -2,04% | 4.829.495,00 |
| 24.02.2026 | 121,49 | 122,85 | 119,88 | 122,66 | 0,96% | 4.301.326,00 |
| 23.02.2026 | 122,47 | 123,91 | 120,01 | 121,49 | -2,06% | 4.863.642,00 |
| 20.02.2026 | 125,09 | 126,65 | 123,56 | 124,04 | -1,16% | 4.671.251,00 |
| 19.02.2026 | 121,65 | 126,30 | 121,27 | 125,49 | 0,59% | 6.011.949,00 |
| 18.02.2026 | 123,48 | 124,92 | 121,64 | 124,75 | 2,24% | 5.666.396,00 |
| 17.02.2026 | 122,49 | 124,04 | 120,29 | 122,02 | -3,14% | 6.778.952,00 |
| 13.02.2026 | 121,95 | 126,30 | 121,71 | 125,97 | 2,54% | 4.190.966,00 |
| 12.02.2026 | 126,07 | 127,06 | 120,64 | 122,85 | -3,90% | 6.885.478,00 |
| 11.02.2026 | 129,74 | 129,85 | 127,21 | 127,83 | -1,02% | 3.494.125,00 |
| 10.02.2026 | 126,82 | 129,29 | 126,05 | 129,15 | 1,82% | 4.918.848,00 |
| 09.02.2026 | 126,50 | 127,62 | 126,15 | 126,84 | -0,23% | 3.088.735,00 |
| 06.02.2026 | 123,89 | 127,46 | 123,33 | 127,13 | 4,40% | 3.244.294,00 |
| 05.02.2026 | 121,44 | 123,26 | 121,20 | 121,77 | -0,97% | 3.832.146,00 |
| 04.02.2026 | 122,01 | 123,72 | 121,11 | 122,96 | 0,78% | 5.023.494,00 |
| 03.02.2026 | 124,55 | 128,21 | 121,00 | 122,01 | -2,08% | 6.505.126,00 |
| 02.02.2026 | 122,75 | 124,89 | 121,75 | 124,60 | 1,79% | 3.037.411,00 |
| 30.01.2026 | 122,21 | 123,30 | 121,52 | 122,41 | -1,03% | 4.783.267,00 |
| 29.01.2026 | 123,96 | 124,61 | 121,34 | 123,68 | 1,00% | 5.504.775,00 |
| 28.01.2026 | 121,98 | 122,83 | 121,41 | 122,46 | -0,99% | 3.422.715,00 |
| 27.01.2026 | 123,61 | 124,51 | 122,88 | 123,68 | 0,76% | 2.760.128,00 |
| 26.01.2026 | 123,56 | 124,15 | 122,39 | 122,75 | -0,07% | 3.087.283,00 |
| 23.01.2026 | 122,58 | 123,67 | 121,37 | 122,84 | -1,33% | 3.062.405,00 |
| 22.01.2026 | 122,85 | 124,68 | 122,08 | 124,49 | 2,88% | 4.606.289,00 |
| 21.01.2026 | 121,66 | 121,74 | 118,61 | 121,00 | 0,12% | 6.193.717,00 |
| 20.01.2026 | 120,00 | 121,66 | 119,66 | 120,86 | -1,09% | 3.652.357,00 |
| 19.01.2026 | 121,81 | 122,35 | 121,62 | 122,19 | -0,64% | - |
| 16.01.2026 | 122,29 | 123,34 | 121,78 | 122,97 | 0,33% | 4.356.448,00 |
| 15.01.2026 | 123,54 | 124,60 | 122,44 | 122,56 | 0,55% | 4.762.578,00 |
| 14.01.2026 | 127,39 | 127,54 | 121,32 | 121,89 | -4,31% | 7.843.032,00 |
| 13.01.2026 | 127,88 | 130,70 | 125,88 | 127,38 | -3,04% | 5.554.217,00 |
| 12.01.2026 | 130,31 | 131,50 | 130,12 | 131,38 | 0,00% | 3.212.197,00 |
| 09.01.2026 | 125,50 | 131,55 | 125,33 | 131,38 | 5,40% | 5.451.614,00 |
| 08.01.2026 | 122,77 | 124,87 | 121,78 | 124,65 | 1,44% | 6.198.919,00 |
| 07.01.2026 | 128,98 | 129,75 | 122,57 | 122,88 | -4,65% | 7.867.746,00 |
| 06.01.2026 | 128,21 | 129,26 | 127,48 | 128,87 | 0,44% | 4.874.850,00 |
| 05.01.2026 | 125,75 | 128,71 | 125,64 | 128,31 | 1,48% | 4.741.351,00 |
| 02.01.2026 | 125,47 | 126,83 | 124,84 | 126,44 | 1,31% | 4.593.296,00 |
| 31.12.2025 | 125,85 | 126,05 | 124,77 | 124,80 | -0,80% | 2.675.155,00 |
| 30.12.2025 | 127,24 | 127,32 | 125,70 | 125,81 | -1,21% | 3.025.289,00 |
| 29.12.2025 | 128,91 | 129,10 | 126,45 | 127,35 | -1,23% | 5.868.998,00 |
| 26.12.2025 | 127,87 | 129,28 | 127,11 | 128,94 | 1,10% | 3.214.216,00 |
| 24.12.2025 | 126,59 | 127,71 | 125,93 | 127,54 | 0,74% | 1.653.048,00 |
| 23.12.2025 | 126,31 | 126,64 | 125,14 | 126,60 | 0,30% | 5.042.855,00 |
| 22.12.2025 | 125,88 | 126,66 | 124,34 | 126,22 | 1,45% | 7.704.618,00 |
| 19.12.2025 | 127,40 | 127,95 | 124,33 | 124,42 | -2,16% | 128.857.229,00 |
| 18.12.2025 | 124,80 | 127,54 | 124,55 | 127,17 | 3,35% | 8.891.187,00 |
| 17.12.2025 | 125,34 | 127,11 | 122,79 | 123,05 | -3,05% | 8.443.105,00 |
| 16.12.2025 | 128,00 | 128,95 | 126,75 | 126,92 | -0,27% | 7.326.950,00 |
| 15.12.2025 | 127,33 | 128,25 | 126,63 | 127,26 | 0,68% | 8.454.281,00 |
| 12.12.2025 | 126,59 | 127,44 | 125,19 | 126,40 | -0,46% | 6.555.116,00 |
| 11.12.2025 | 125,79 | 127,20 | 124,94 | 126,99 | 1,48% | 7.132.200,00 |
| 10.12.2025 | 123,04 | 125,47 | 122,27 | 125,14 | 1,17% | 7.765.827,00 |
| 09.12.2025 | 125,79 | 126,29 | 123,59 | 123,69 | -2,25% | 11.814.729,00 |
| 08.12.2025 | 127,00 | 127,10 | 124,83 | 126,54 | 5,90% | 23.538.210,00 |
| 05.12.2025 | 120,36 | 121,35 | 118,60 | 119,49 | -1,29% | 8.891.519,00 |
| 04.12.2025 | 120,00 | 121,58 | 119,10 | 121,05 | -0,26% | 4.464.907,00 |
| 03.12.2025 | 118,43 | 121,80 | 118,39 | 121,36 | 2,32% | 4.585.482,00 |
| 02.12.2025 | 119,87 | 120,37 | 118,40 | 118,61 | -0,89% | 4.293.957,00 |
| 01.12.2025 | 118,99 | 120,89 | 117,59 | 119,68 | -0,23% | 4.032.484,00 |
| 28.11.2025 | 119,65 | 120,53 | 119,37 | 119,96 | 0,25% | 2.366.290,00 |
| 26.11.2025 | 117,09 | 120,09 | 116,75 | 119,66 | 2,92% | 5.111.360,00 |
| 25.11.2025 | 114,69 | 116,94 | 114,02 | 116,27 | 3,22% | 4.847.554,00 |
| 24.11.2025 | 110,58 | 112,85 | 110,31 | 112,64 | 2,26% | 5.583.305,00 |
| 21.11.2025 | 108,57 | 110,57 | 107,60 | 110,15 | 1,64% | 4.033.282,00 |
| 20.11.2025 | 111,70 | 111,94 | 108,17 | 108,37 | -1,62% | 4.489.394,00 |
| 19.11.2025 | 110,48 | 111,59 | 109,51 | 110,15 | 1,18% | 3.251.222,00 |
| 18.11.2025 | 108,26 | 109,40 | 107,22 | 108,87 | -0,34% | 3.729.718,00 |
| 17.11.2025 | 109,56 | 110,84 | 108,76 | 109,24 | -0,30% | 3.237.911,00 |
| 14.11.2025 | 109,92 | 110,69 | 109,01 | 109,57 | -1,43% | 3.168.189,00 |
| 13.11.2025 | 112,75 | 113,98 | 110,81 | 111,16 | -1,98% | 3.125.338,00 |
| 12.11.2025 | 113,31 | 115,08 | 112,67 | 113,40 | 0,67% | 3.126.861,00 |
| 11.11.2025 | 114,12 | 114,54 | 112,50 | 112,65 | -1,17% | 3.017.874,00 |
| 10.11.2025 | 114,24 | 114,96 | 113,46 | 113,98 | 0,87% | 2.652.480,00 |
| 07.11.2025 | 113,42 | 114,05 | 112,13 | 113,00 | -1,55% | 3.234.379,00 |
| 06.11.2025 | 113,21 | 116,50 | 111,93 | 114,78 | -0,77% | 5.088.828,00 |
| 05.11.2025 | 116,77 | 117,44 | 115,17 | 115,67 | -1,41% | 6.952.495,00 |
| 04.11.2025 | 115,99 | 118,16 | 115,96 | 117,32 | -0,91% | 3.325.115,00 |
| 03.11.2025 | 119,42 | 119,50 | 117,51 | 118,40 | -0,59% | 4.407.260,00 |
| 31.10.2025 | 116,73 | 119,17 | 116,64 | 119,10 | 1,60% | 5.227.592,00 |
| 30.10.2025 | 117,51 | 118,86 | 116,49 | 117,23 | -1,06% | 3.349.974,00 |
| 29.10.2025 | 119,94 | 120,65 | 117,36 | 118,48 | -1,22% | 3.042.544,00 |
| 28.10.2025 | 120,87 | 121,47 | 119,68 | 119,94 | -0,84% | 4.022.759,00 |
| 27.10.2025 | 121,07 | 121,99 | 119,95 | 120,95 | 0,65% | 3.286.481,00 |
| 24.10.2025 | 119,62 | 120,94 | 119,22 | 120,17 | 1,97% | 2.637.116,00 |
| 23.10.2025 | 116,36 | 118,24 | 116,36 | 117,85 | 0,75% | - |
| 22.10.2025 | 118,78 | 119,76 | 116,80 | 116,98 | -1,07% | 3.031.239,00 |
| 21.10.2025 | 116,66 | 118,95 | 116,10 | 118,25 | 0,70% | 2.585.254,00 |
| 20.10.2025 | 118,29 | 118,41 | 116,73 | 117,43 | 0,02% | 1.664.321,00 |
| 17.10.2025 | 116,39 | 117,65 | 116,24 | 117,40 | 0,40% | - |
| 16.10.2025 | 119,02 | 119,27 | 116,88 | 116,94 | -1,38% | 2.402.963,00 |
| 15.10.2025 | 120,54 | 121,20 | 117,56 | 118,58 | -1,28% | 2.873.484,00 |