102,550$
1,03%
Echtzeit-Aktienkurs CRH Public Limited
Bid:
Ask:
Aktienkurse zur CRH Public Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 101,46 | 102,93 | 99,82 | 102,52 | 1,00% | 7.104.109,00 |
| 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 | 96,02 | 96,06 | 95,30 | 95,59 | -0,17% | 2.972.031,00 |
| 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 | 98,22 | 98,33 | 96,80 | 97,23 | -0,99% | 3.274.784,00 |
| 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% | 3.227.666,00 |
| 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 |
| 07.11.2024 | 102,07 | 102,45 | 100,61 | 100,66 | 0,70% | 6.107.417,00 |
| 06.11.2024 | 100,50 | 101,60 | 99,87 | 99,96 | 3,15% | 10.528.324,00 |
| 05.11.2024 | 94,91 | 97,06 | 94,34 | 96,91 | 2,60% | 2.487.270,00 |
| 04.11.2024 | 95,19 | 95,66 | 94,19 | 94,45 | -1,41% | 3.337.440,00 |
| 01.11.2024 | 95,84 | 96,53 | 95,35 | 95,80 | 0,39% | 2.870.876,00 |
| 31.10.2024 | 95,31 | 96,11 | 94,58 | 95,43 | -0,55% | 3.717.178,00 |
| 30.10.2024 | 93,40 | 96,82 | 93,22 | 95,96 | 1,41% | 4.692.232,00 |
| 29.10.2024 | 93,89 | 94,67 | 93,08 | 94,63 | 0,24% | 3.261.528,00 |
| 28.10.2024 | 93,00 | 94,52 | 93,00 | 94,40 | 2,18% | 5.593.132,00 |
| 25.10.2024 | 92,78 | 93,24 | 92,02 | 92,39 | 0,86% | 2.076.458,00 |
| 24.10.2024 | 91,33 | 91,77 | 90,52 | 91,60 | 0,86% | 2.217.408,00 |
| 23.10.2024 | 91,19 | 91,85 | 90,16 | 90,82 | -1,10% | 3.385.800,00 |
| 22.10.2024 | 91,38 | 92,40 | 91,01 | 91,83 | -0,43% | 3.170.930,00 |
| 21.10.2024 | 92,86 | 93,40 | 91,97 | 92,23 | -1,34% | 2.275.635,00 |
| 18.10.2024 | 93,70 | 93,89 | 92,55 | 93,48 | -0,18% | 2.257.807,00 |
| 17.10.2024 | 93,67 | 93,90 | 92,82 | 93,65 | 0,86% | 2.423.291,00 |
| 16.10.2024 | 93,02 | 93,55 | 92,42 | 92,85 | -0,13% | 3.336.143,00 |
| 15.10.2024 | 92,78 | 93,93 | 92,30 | 92,97 | 0,75% | 3.755.168,00 |
| 14.10.2024 | 91,63 | 92,67 | 90,92 | 92,28 | 0,63% | 2.634.714,00 |
| 11.10.2024 | 90,30 | 91,80 | 90,12 | 91,70 | 1,33% | 3.447.525,00 |
| 10.10.2024 | 89,65 | 90,96 | 89,13 | 90,50 | 0,50% | 5.325.253,00 |
| 09.10.2024 | 88,22 | 90,25 | 88,22 | 90,05 | 0,92% | 4.013.986,00 |
| 08.10.2024 | 88,30 | 89,36 | 87,84 | 89,23 | 0,56% | 3.244.836,00 |
| 07.10.2024 | 88,25 | 89,00 | 87,79 | 88,73 | -0,43% | 2.637.777,00 |
| 04.10.2024 | 88,30 | 89,12 | 87,67 | 89,11 | 0,51% | 3.419.265,00 |