120,170$
2,24%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 116,95 | 120,40 | 116,85 | 120,12 | 2,19% | 2.226.074,00 |
| 13.10.2025 | 116,73 | 118,70 | 116,71 | 117,54 | 1,30% | 2.575.642,00 |
| 10.10.2025 | 118,00 | 118,73 | 116,00 | 116,03 | -1,34% | 2.096.485,00 |
| 09.10.2025 | 118,56 | 118,81 | 117,04 | 117,61 | -0,20% | 2.152.344,00 |
| 08.10.2025 | 117,66 | 118,57 | 116,54 | 117,85 | 1,30% | 2.445.178,00 |
| 07.10.2025 | 118,47 | 118,80 | 115,84 | 116,34 | -1,52% | 3.738.824,00 |
| 06.10.2025 | 120,19 | 120,27 | 117,96 | 118,14 | -1,55% | 4.908.228,00 |
| 03.10.2025 | 120,94 | 121,25 | 119,44 | 120,00 | -0,95% | 477.890,00 |
| 02.10.2025 | 119,91 | 121,36 | 119,48 | 121,14 | 1,08% | 4.300.653,00 |
| 01.10.2025 | 119,36 | 121,88 | 119,31 | 119,85 | -0,04% | 5.300.587,00 |
| 30.09.2025 | 120,95 | 121,66 | 118,23 | 119,90 | 4,63% | 7.868.588,00 |
| 29.09.2025 | 113,51 | 114,72 | 111,15 | 114,59 | 0,81% | 5.699.129,00 |
| 26.09.2025 | 112,70 | 114,24 | 111,63 | 113,67 | 1,69% | 3.691.378,00 |
| 25.09.2025 | 109,21 | 111,90 | 109,21 | 111,78 | -0,73% | 3.537.881,00 |
| 24.09.2025 | 114,03 | 114,56 | 111,89 | 112,60 | -1,31% | 4.324.313,00 |
| 23.09.2025 | 114,48 | 116,36 | 113,50 | 114,10 | -0,54% | 5.731.258,00 |
| 22.09.2025 | 113,22 | 115,09 | 112,92 | 114,72 | 1,44% | 4.596.435,00 |
| 19.09.2025 | 113,13 | 113,42 | 112,21 | 113,09 | 0,56% | 5.842.229,00 |
| 18.09.2025 | 111,60 | 112,90 | 110,95 | 112,46 | 1,09% | 2.649.063,00 |
| 17.09.2025 | 112,74 | 114,04 | 110,68 | 111,25 | -1,14% | 2.877.257,00 |
| 16.09.2025 | 114,05 | 114,05 | 112,08 | 112,53 | -0,63% | 3.132.112,00 |
| 15.09.2025 | 113,79 | 114,47 | 112,95 | 113,24 | -0,13% | 2.777.043,00 |
| 12.09.2025 | 113,96 | 114,83 | 113,38 | 113,39 | -0,94% | 2.974.055,00 |
| 11.09.2025 | 112,14 | 114,55 | 111,64 | 114,47 | 2,89% | 4.090.924,00 |
| 10.09.2025 | 111,08 | 111,76 | 110,69 | 111,26 | 0,49% | 3.674.985,00 |
| 09.09.2025 | 112,32 | 112,32 | 110,54 | 110,72 | -1,20% | 2.738.458,00 |
| 08.09.2025 | 111,45 | 113,06 | 109,39 | 112,06 | -0,27% | 3.899.448,00 |
| 05.09.2025 | 112,14 | 112,78 | 110,70 | 112,36 | 0,67% | 3.599.700,00 |
| 04.09.2025 | 111,76 | 112,08 | 110,32 | 111,61 | -0,27% | 3.427.375,00 |
| 03.09.2025 | 111,67 | 111,99 | 110,42 | 111,91 | 0,57% | 2.375.782,00 |
| 02.09.2025 | 109,07 | 111,45 | 108,86 | 111,28 | -1,48% | 4.067.070,00 |
| 29.08.2025 | 113,22 | 113,32 | 111,67 | 112,95 | -0,21% | 3.532.134,00 |
| 28.08.2025 | 113,36 | 113,70 | 112,38 | 113,19 | -0,04% | 5.214.831,00 |
| 27.08.2025 | 113,76 | 114,27 | 113,24 | 113,24 | -0,90% | 4.026.248,00 |
| 26.08.2025 | 111,64 | 114,40 | 111,47 | 114,27 | 1,49% | 5.092.030,00 |
| 25.08.2025 | 113,30 | 113,63 | 112,54 | 112,59 | -0,65% | 3.881.851,00 |
| 22.08.2025 | 110,69 | 113,57 | 110,57 | 113,33 | 2,36% | 2.965.955,00 |
| 21.08.2025 | 109,79 | 111,15 | 109,69 | 110,72 | -0,05% | 1.901.025,00 |
| 20.08.2025 | 111,65 | 112,31 | 109,80 | 110,77 | -1,49% | 4.046.227,00 |
| 19.08.2025 | 112,10 | 113,43 | 111,82 | 112,44 | 0,82% | 4.342.183,00 |
| 18.08.2025 | 110,99 | 111,71 | 110,11 | 111,53 | 0,62% | 6.303.223,00 |
| 15.08.2025 | 112,38 | 112,41 | 110,73 | 110,84 | -0,81% | 2.780.213,00 |
| 14.08.2025 | 112,89 | 113,13 | 111,47 | 111,75 | -1,67% | 2.892.051,00 |
| 13.08.2025 | 112,97 | 113,95 | 111,60 | 113,65 | 1,45% | 5.807.702,00 |
| 12.08.2025 | 108,26 | 112,19 | 107,88 | 112,03 | 4,29% | 7.540.956,00 |
| 11.08.2025 | 108,35 | 108,76 | 106,43 | 107,42 | -1,72% | 4.483.631,00 |
| 08.08.2025 | 107,00 | 109,99 | 106,91 | 109,30 | 2,23% | 7.683.873,00 |
| 07.08.2025 | 106,13 | 107,20 | 104,50 | 106,92 | 9,55% | 9.760.806,00 |
| 06.08.2025 | 97,55 | 98,51 | 97,00 | 97,60 | -0,36% | 4.679.879,00 |
| 05.08.2025 | 97,72 | 98,08 | 95,90 | 97,95 | -0,27% | 3.508.795,00 |
| 04.08.2025 | 96,00 | 98,64 | 95,78 | 98,22 | 3,13% | 3.814.035,00 |
| 01.08.2025 | 94,29 | 95,78 | 93,58 | 95,24 | -0,22% | 2.876.252,00 |
| 31.07.2025 | 95,33 | 96,11 | 94,50 | 95,45 | -1,11% | 3.998.935,00 |
| 30.07.2025 | 97,54 | 98,02 | 96,11 | 96,52 | -0,74% | 3.093.664,00 |
| 29.07.2025 | 100,17 | 100,17 | 97,23 | 97,24 | -1,32% | 3.034.023,00 |
| 28.07.2025 | 100,02 | 100,02 | 98,18 | 98,54 | -1,52% | 5.037.189,00 |
| 25.07.2025 | 96,77 | 100,23 | 96,77 | 100,06 | 2,97% | 8.790.514,00 |
| 24.07.2025 | 95,85 | 97,35 | 95,61 | 97,17 | 0,35% | 3.068.943,00 |
| 23.07.2025 | 96,30 | 97,03 | 95,86 | 96,83 | 1,35% | 3.373.702,00 |
| 22.07.2025 | 93,80 | 95,86 | 93,71 | 95,54 | 1,37% | 2.703.067,00 |
| 21.07.2025 | 94,25 | 94,95 | 93,89 | 94,25 | 0,20% | 3.526.571,00 |
| 18.07.2025 | 93,40 | 94,07 | 92,66 | 94,06 | 1,21% | 3.778.517,00 |
| 17.07.2025 | 92,72 | 93,22 | 91,26 | 92,94 | 0,06% | 4.261.361,00 |
| 16.07.2025 | 94,18 | 94,25 | 91,22 | 92,88 | -1,39% | 5.764.484,00 |
| 15.07.2025 | 96,94 | 96,95 | 94,02 | 94,19 | -0,69% | 3.616.836,00 |
| 14.07.2025 | 94,43 | 94,96 | 94,01 | 94,84 | -0,42% | 2.203.210,00 |
| 11.07.2025 | 95,45 | 95,54 | 94,65 | 95,24 | -0,68% | 2.318.304,00 |
| 10.07.2025 | 96,08 | 96,56 | 95,61 | 95,89 | -0,60% | 3.676.061,00 |
| 09.07.2025 | 95,66 | 96,54 | 94,44 | 96,47 | 1,92% | 3.264.630,00 |
| 08.07.2025 | 94,64 | 95,09 | 94,01 | 94,65 | 0,33% | 2.980.188,00 |
| 07.07.2025 | 95,01 | 95,56 | 93,71 | 94,34 | -0,63% | 2.804.412,00 |
| 03.07.2025 | 95,00 | 95,67 | 94,74 | 94,94 | 0,50% | 2.931.812,00 |
| 02.07.2025 | 94,07 | 94,53 | 93,37 | 94,47 | 1,25% | 3.432.828,00 |
| 01.07.2025 | 91,86 | 94,73 | 91,43 | 93,30 | 1,63% | 4.072.862,00 |
| 30.06.2025 | 91,54 | 92,34 | 91,22 | 91,80 | 0,31% | 4.242.323,00 |
| 27.06.2025 | 90,17 | 91,97 | 89,63 | 91,52 | 2,75% | 6.725.879,00 |
| 26.06.2025 | 88,36 | 89,49 | 86,97 | 89,07 | 0,45% | 5.252.266,00 |
| 25.06.2025 | 91,15 | 91,46 | 88,64 | 88,67 | -3,11% | 3.654.749,00 |
| 24.06.2025 | 90,99 | 91,68 | 90,02 | 91,52 | 1,77% | 5.003.823,00 |
| 23.06.2025 | 87,51 | 89,93 | 86,83 | 89,93 | 2,02% | 5.250.331,00 |
| 20.06.2025 | 87,70 | 88,94 | 87,40 | 88,15 | -0,99% | 8.114.179,00 |
| 18.06.2025 | 89,00 | 90,79 | 88,92 | 89,03 | -0,87% | 3.825.483,00 |
| 17.06.2025 | 90,61 | 90,65 | 89,58 | 89,81 | -0,77% | 2.589.653,00 |
| 16.06.2025 | 90,89 | 91,72 | 90,19 | 90,51 | 0,52% | 3.927.974,00 |
| 13.06.2025 | 89,84 | 91,39 | 89,69 | 90,04 | -2,78% | 2.528.086,00 |
| 12.06.2025 | 90,59 | 93,42 | 90,36 | 92,61 | 1,68% | 3.435.954,00 |
| 11.06.2025 | 93,14 | 93,24 | 90,68 | 91,08 | -1,96% | 3.900.950,00 |
| 10.06.2025 | 93,26 | 93,76 | 92,42 | 92,90 | -0,30% | 3.236.576,00 |
| 09.06.2025 | 92,33 | 93,53 | 91,92 | 93,18 | 0,69% | 3.466.499,00 |
| 06.06.2025 | 93,42 | 93,71 | 92,01 | 92,54 | -0,28% | 2.151.455,00 |
| 05.06.2025 | 92,06 | 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 | 92,68 | 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 |