113,480$
-3,60%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2026 | 113,57 | 114,40 | 111,45 | 113,55 | -3,54% | 7.326.499,00 |
| 02.03.2026 | 116,83 | 118,58 | 115,56 | 117,72 | -1,88% | 251.175,00 |
| 27.02.2026 | 118,65 | 120,44 | 116,57 | 119,98 | -0,96% | 251.175,00 |
| 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 | -1,72% | 3.652.357,00 |
| 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 | 127,32 | 127,54 | 121,32 | 121,89 | -4,31% | 7.843.794,00 |
| 13.01.2026 | 127,88 | 130,70 | 125,88 | 127,38 | -3,04% | 5.623.519,00 |
| 12.01.2026 | 130,34 | 131,50 | 130,12 | 131,38 | 0,00% | 3.305.517,00 |
| 09.01.2026 | 125,51 | 131,55 | 125,33 | 131,38 | 5,40% | 5.649.773,00 |
| 08.01.2026 | 122,83 | 124,87 | 121,78 | 124,65 | 1,44% | 6.199.103,00 |
| 07.01.2026 | 128,98 | 129,75 | 122,57 | 122,88 | -4,65% | 7.868.585,00 |
| 06.01.2026 | 128,23 | 129,26 | 127,48 | 128,87 | 0,44% | 4.918.252,00 |
| 05.01.2026 | 125,75 | 128,71 | 125,64 | 128,31 | 1,48% | 4.741.577,00 |