80,803$
-6,42%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 90,37 | 91,85 | 90,25 | 91,55 | -0,25% | 2.908.364,00 |
| 10.01.2025 | 92,46 | 92,46 | 91,29 | 91,78 | -0,79% | 3.807.842,00 |
| 08.01.2025 | 92,01 | 92,77 | 91,35 | 92,51 | 0,21% | 3.676.704,00 |
| 07.01.2025 | 93,13 | 93,33 | 91,53 | 92,32 | -1,38% | 3.018.343,00 |
| 06.01.2025 | 94,37 | 94,67 | 93,26 | 93,61 | 0,40% | 2.693.510,00 |
| 03.01.2025 | 93,01 | 93,50 | 92,18 | 93,24 | 0,57% | 3.190.103,00 |
| 02.01.2025 | 92,93 | 93,83 | 92,06 | 92,71 | 0,21% | 2.496.112,00 |
| 31.12.2024 | 92,73 | 93,65 | 92,26 | 92,52 | 0,06% | 1.641.533,00 |
| 30.12.2024 | 92,71 | 92,96 | 91,52 | 92,46 | -1,20% | 1.770.209,00 |
| 27.12.2024 | 93,91 | 94,53 | 93,18 | 93,58 | -1,13% | 1.336.004,00 |
| 26.12.2024 | 94,62 | 94,94 | 94,27 | 94,65 | -0,11% | 1.391.018,00 |
| 24.12.2024 | 94,30 | 94,90 | 94,15 | 94,75 | 0,54% | 725.095,00 |
| 23.12.2024 | 94,05 | 94,80 | 93,52 | 94,24 | 0,64% | 3.041.435,00 |
| 20.12.2024 | 92,85 | 94,46 | 92,80 | 93,64 | 0,62% | 6.739.242,00 |
| 19.12.2024 | 94,12 | 95,18 | 92,86 | 93,06 | -0,69% | 3.404.634,00 |
| 18.12.2024 | 97,41 | 97,87 | 93,70 | 93,71 | -3,62% | 3.291.898,00 |
| 17.12.2024 | 98,33 | 98,33 | 96,80 | 97,23 | -0,99% | 3.281.637,00 |
| 16.12.2024 | 97,84 | 98,76 | 97,76 | 98,20 | 0,29% | 2.469.535,00 |
| 13.12.2024 | 98,97 | 99,13 | 97,36 | 97,92 | -0,64% | 2.155.707,00 |
| 12.12.2024 | 99,04 | 100,06 | 98,50 | 98,55 | -0,07% | 3.064.960,00 |
| 11.12.2024 | 98,75 | 99,42 | 98,02 | 98,62 | -0,22% | 3.803.827,00 |
| 10.12.2024 | 98,53 | 99,68 | 97,53 | 98,84 | -1,25% | 4.725.336,00 |
| 09.12.2024 | 102,02 | 102,90 | 99,57 | 100,09 | -2,83% | 7.065.231,00 |
| 06.12.2024 | 103,02 | 103,51 | 102,58 | 103,00 | 0,16% | 3.686.342,00 |
| 05.12.2024 | 103,69 | 104,23 | 102,52 | 102,84 | -0,51% | 3.372.587,00 |
| 04.12.2024 | 102,79 | 103,40 | 102,10 | 103,37 | 0,86% | 3.463.754,00 |
| 03.12.2024 | 102,92 | 103,16 | 101,54 | 102,49 | 0,03% | 2.954.378,00 |
| 02.12.2024 | 102,35 | 102,85 | 101,69 | 102,46 | 0,19% | 3.280.825,00 |
| 29.11.2024 | 102,17 | 102,92 | 102,04 | 102,27 | 0,32% | 2.656.397,00 |
| 27.11.2024 | 104,07 | 104,19 | 101,76 | 101,94 | -0,90% | 3.462.831,00 |
| 26.11.2024 | 101,90 | 103,29 | 101,65 | 102,87 | 0,07% | 5.616.502,00 |
| 25.11.2024 | 101,51 | 103,64 | 101,51 | 102,80 | 1,38% | 5.688.871,00 |
| 22.11.2024 | 100,10 | 101,57 | 100,00 | 101,40 | 0,90% | 3.325.076,00 |
| 21.11.2024 | 100,13 | 101,18 | 99,76 | 100,50 | 0,30% | 2.825.156,00 |
| 20.11.2024 | 100,03 | 100,38 | 99,34 | 100,20 | 0,41% | 2.725.649,00 |
| 19.11.2024 | 98,47 | 100,18 | 98,29 | 99,79 | 0,14% | 4.960.218,00 |
| 18.11.2024 | 97,71 | 99,92 | 97,55 | 99,65 | 1,38% | 3.124.698,00 |
| 15.11.2024 | 98,41 | 99,02 | 97,64 | 98,29 | -1,58% | 3.120.887,00 |
| 14.11.2024 | 100,47 | 100,83 | 99,40 | 99,87 | 0,70% | 4.765.215,00 |
| 13.11.2024 | 99,93 | 100,18 | 99,10 | 99,18 | -0,97% | 2.940.255,00 |
| 12.11.2024 | 100,71 | 101,46 | 99,81 | 100,15 | -2,08% | 3.845.973,00 |
| 11.11.2024 | 101,40 | 102,51 | 101,35 | 102,28 | 1,60% | 4.916.006,00 |
| 08.11.2024 | 100,40 | 101,58 | 100,00 | 100,67 | 0,01% | 4.966.516,00 |