113,320$
2,35%
Echtzeit-Aktienkurs CRH Public Limited
Bid:
Ask:
Aktienkurse zur CRH Public Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 110,69 | 113,57 | 110,57 | 113,33 | 2,36% | 2.944.119,00 |
| 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 |
| 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 | 96,30 | 97,90 | 96,30 | 97,83 | 0,37% | 3.222.609,00 |
| 14.05.2025 | 99,40 | 99,40 | 97,31 | 97,47 | -0,70% | 3.309.090,00 |
| 13.05.2025 | 99,70 | 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 | 93,00 | 95,14 | 92,44 | 93,94 | 2,31% | 4.921.281,00 |
| 07.05.2025 | 94,53 | 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 | 97,71 | 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 | 93,00 | 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 | 79,89 | 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 | 87,36 | 88,96 | 86,55 | 88,85 | 1,00% | 5.311.328,00 |