85,660$
3,77%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 82,19 | 85,86 | 82,19 | 85,64 | 3,74% | 7.391.621,00 |
| 14.05.2024 | 81,73 | 83,32 | 81,66 | 82,55 | 0,52% | 7.262.567,00 |
| 13.05.2024 | 82,86 | 83,83 | 81,97 | 82,12 | -1,97% | 3.959.453,00 |
| 10.05.2024 | 84,09 | 85,32 | 83,26 | 83,77 | 4,30% | 5.060.563,00 |
| 09.05.2024 | 80,28 | 80,89 | 79,81 | 80,32 | 0,68% | 2.874.472,00 |
| 08.05.2024 | 79,67 | 80,25 | 79,41 | 79,78 | -1,45% | 2.367.712,00 |
| 07.05.2024 | 81,88 | 81,92 | 80,02 | 80,95 | -1,42% | 2.709.860,00 |
| 06.05.2024 | 81,48 | 82,18 | 81,03 | 82,12 | 2,09% | 1.916.031,00 |
| 03.05.2024 | 80,23 | 80,92 | 80,08 | 80,44 | 1,12% | 2.535.534,00 |
| 02.05.2024 | 77,88 | 79,85 | 77,36 | 79,55 | 3,11% | 2.727.149,00 |
| 01.05.2024 | 78,02 | 78,26 | 76,82 | 77,15 | -0,35% | 2.530.108,00 |
| 30.04.2024 | 79,11 | 79,18 | 77,27 | 77,42 | -1,83% | 2.886.999,00 |
| 29.04.2024 | 79,64 | 79,78 | 78,64 | 78,86 | 0,39% | 2.468.175,00 |
| 26.04.2024 | 78,17 | 79,00 | 78,00 | 78,55 | 1,75% | 2.298.922,00 |
| 25.04.2024 | 76,52 | 77,59 | 76,11 | 77,20 | -0,55% | 4.082.165,00 |
| 24.04.2024 | 78,50 | 78,90 | 76,45 | 77,63 | -1,47% | 3.007.215,00 |
| 23.04.2024 | 77,84 | 78,99 | 77,58 | 78,79 | 1,53% | 2.140.633,00 |
| 22.04.2024 | 76,88 | 78,15 | 76,30 | 77,60 | 0,71% | 3.048.331,00 |
| 19.04.2024 | 77,53 | 78,06 | 76,55 | 77,05 | -0,12% | 3.030.480,00 |
| 18.04.2024 | 78,47 | 78,58 | 76,22 | 77,14 | -1,76% | 4.116.820,00 |
| 17.04.2024 | 80,40 | 80,40 | 78,28 | 78,52 | -0,82% | 2.361.580,00 |
| 16.04.2024 | 80,38 | 80,59 | 79,08 | 79,17 | -1,42% | 4.216.334,00 |
| 15.04.2024 | 83,46 | 83,84 | 80,17 | 80,31 | -2,58% | 3.183.899,00 |
| 12.04.2024 | 83,09 | 83,77 | 81,91 | 82,44 | -1,22% | 3.517.505,00 |
| 11.04.2024 | 82,85 | 83,71 | 82,80 | 83,46 | 0,01% | 2.780.712,00 |
| 10.04.2024 | 81,82 | 83,67 | 81,43 | 83,45 | -0,63% | 3.369.841,00 |
| 09.04.2024 | 84,60 | 85,00 | 82,95 | 83,98 | -2,00% | 3.527.626,00 |
| 08.04.2024 | 86,22 | 86,67 | 85,36 | 85,69 | -0,82% | 2.577.579,00 |
| 05.04.2024 | 84,61 | 86,56 | 84,47 | 86,40 | 2,28% | 2.429.696,00 |
| 04.04.2024 | 84,91 | 85,74 | 84,09 | 84,47 | -1,19% | 2.989.834,00 |
| 03.04.2024 | 83,77 | 85,61 | 83,67 | 85,49 | 1,30% | 2.919.812,00 |
| 02.04.2024 | 83,30 | 84,55 | 83,06 | 84,39 | -0,55% | 2.993.258,00 |
| 01.04.2024 | 86,43 | 86,63 | 84,81 | 84,86 | -1,62% | 1.674.736,00 |
| 28.03.2024 | 85,97 | 86,74 | 85,62 | 86,26 | 0,28% | 2.496.535,00 |
| 27.03.2024 | 87,97 | 88,00 | 85,50 | 86,02 | -1,35% | 2.354.973,00 |
| 26.03.2024 | 86,95 | 87,59 | 86,77 | 87,20 | 0,30% | 2.692.444,00 |
| 25.03.2024 | 86,52 | 87,33 | 86,30 | 86,94 | 0,69% | 3.479.581,00 |
| 22.03.2024 | 85,46 | 86,43 | 85,19 | 86,34 | 0,68% | 3.271.315,00 |
| 21.03.2024 | 85,40 | 86,12 | 85,03 | 85,76 | -0,36% | 3.454.921,00 |
| 20.03.2024 | 84,92 | 86,20 | 84,84 | 86,07 | 1,45% | 2.784.740,00 |
| 19.03.2024 | 83,78 | 85,20 | 83,75 | 84,84 | 0,66% | 3.837.657,00 |
| 18.03.2024 | 83,83 | 84,81 | 83,80 | 84,28 | 1,06% | 3.223.021,00 |
| 15.03.2024 | 84,27 | 84,62 | 83,19 | 83,40 | -1,37% | 2.761.361,00 |
| 14.03.2024 | 84,47 | 84,91 | 84,05 | 84,56 | -0,18% | 2.247.300,00 |
| 13.03.2024 | 84,43 | 84,88 | 83,98 | 84,71 | 0,99% | 2.548.751,00 |
| 12.03.2024 | 81,91 | 84,06 | 81,86 | 83,88 | 1,93% | 4.112.686,00 |
| 11.03.2024 | 81,32 | 82,52 | 80,13 | 82,29 | 1,38% | 4.748.078,00 |
| 08.03.2024 | 82,85 | 83,33 | 81,14 | 81,17 | -1,67% | 3.420.464,00 |
| 07.03.2024 | 82,70 | 82,97 | 82,17 | 82,55 | 0,00% | 3.603.760,00 |
| 06.03.2024 | 82,29 | 82,90 | 81,96 | 82,55 | 1,14% | 4.756.103,00 |
| 05.03.2024 | 82,70 | 83,21 | 81,41 | 81,62 | -2,29% | 4.670.242,00 |
| 04.03.2024 | 81,56 | 84,65 | 81,51 | 83,53 | -0,08% | 7.360.281,00 |
| 01.03.2024 | 83,66 | 84,07 | 82,85 | 83,60 | -0,84% | 4.234.616,00 |
| 29.02.2024 | 83,57 | 84,52 | 81,60 | 84,31 | 6,29% | 8.561.600,00 |
| 28.02.2024 | 78,32 | 79,32 | 77,79 | 79,32 | 1,21% | 5.541.136,00 |
| 27.02.2024 | 79,03 | 79,17 | 78,04 | 78,37 | -1,32% | 3.840.438,00 |
| 26.02.2024 | 79,01 | 79,51 | 78,81 | 79,42 | 0,38% | 2.709.278,00 |
| 23.02.2024 | 78,80 | 79,41 | 78,47 | 79,12 | 1,22% | 2.749.031,00 |
| 22.02.2024 | 77,54 | 78,49 | 77,42 | 78,17 | 0,63% | 3.519.113,00 |
| 21.02.2024 | 77,94 | 78,71 | 76,96 | 77,68 | 0,13% | 4.092.344,00 |
| 20.02.2024 | 78,68 | 78,68 | 77,16 | 77,58 | -0,01% | 3.757.740,00 |
| 16.02.2024 | 76,88 | 77,96 | 76,33 | 77,59 | 1,89% | 3.274.253,00 |
| 15.02.2024 | 75,30 | 76,26 | 75,11 | 76,15 | 1,87% | 4.086.973,00 |
| 14.02.2024 | 73,32 | 74,88 | 73,27 | 74,75 | 3,22% | 3.659.443,00 |
| 13.02.2024 | 72,53 | 73,07 | 71,85 | 72,42 | -1,92% | 3.169.712,00 |
| 12.02.2024 | 73,63 | 74,37 | 73,50 | 73,84 | 0,07% | 2.928.298,00 |
| 09.02.2024 | 74,95 | 75,04 | 73,50 | 73,79 | -1,15% | 3.626.674,00 |
| 08.02.2024 | 74,39 | 75,38 | 74,19 | 74,65 | -0,08% | 4.004.597,00 |
| 07.02.2024 | 73,23 | 74,74 | 73,23 | 74,71 | 1,80% | 4.090.424,00 |
| 06.02.2024 | 72,86 | 73,54 | 72,72 | 73,39 | 1,09% | 3.076.098,00 |
| 05.02.2024 | 72,75 | 72,91 | 71,85 | 72,60 | -0,86% | 3.884.867,00 |
| 02.02.2024 | 72,11 | 73,53 | 72,11 | 73,23 | 0,04% | 3.304.667,00 |
| 01.02.2024 | 72,01 | 73,37 | 71,18 | 73,20 | 2,01% | 3.524.859,00 |
| 31.01.2024 | 71,71 | 72,69 | 71,45 | 71,76 | -0,53% | 3.946.852,00 |
| 30.01.2024 | 71,02 | 72,53 | 70,83 | 72,14 | 2,01% | 4.924.608,00 |
| 29.01.2024 | 69,95 | 70,75 | 69,91 | 70,72 | 1,10% | 5.182.297,00 |
| 26.01.2024 | 70,50 | 71,12 | 69,73 | 69,95 | -1,35% | 3.976.032,00 |
| 25.01.2024 | 69,24 | 70,92 | 68,76 | 70,91 | 2,60% | 4.282.579,00 |
| 24.01.2024 | 70,50 | 70,50 | 68,73 | 69,11 | -0,29% | 3.123.427,00 |
| 23.01.2024 | 69,26 | 69,42 | 68,15 | 69,31 | -1,35% | 3.516.269,00 |
| 22.01.2024 | 69,98 | 70,69 | 69,95 | 70,26 | 0,57% | 2.748.833,00 |
| 19.01.2024 | 69,50 | 69,87 | 68,56 | 69,86 | 0,84% | 3.588.624,00 |
| 18.01.2024 | 68,50 | 69,55 | 68,15 | 69,28 | 1,82% | 5.317.130,00 |
| 17.01.2024 | 66,42 | 68,25 | 66,42 | 68,04 | 1,11% | 3.156.149,00 |
| 16.01.2024 | 67,69 | 68,28 | 66,97 | 67,29 | -2,01% | 2.913.340,00 |
| 12.01.2024 | 69,24 | 69,25 | 68,54 | 68,67 | -0,07% | 2.107.326,00 |
| 11.01.2024 | 69,18 | 69,59 | 68,50 | 68,72 | -0,87% | 4.479.214,00 |
| 10.01.2024 | 68,89 | 69,33 | 68,81 | 69,32 | 0,33% | 4.221.842,00 |
| 09.01.2024 | 67,83 | 69,23 | 67,83 | 69,09 | 0,28% | 4.600.714,00 |
| 08.01.2024 | 67,64 | 68,94 | 67,28 | 68,90 | 3,04% | 2.758.232,00 |
| 05.01.2024 | 65,78 | 67,28 | 65,74 | 66,87 | 1,03% | 3.401.163,00 |
| 04.01.2024 | 66,39 | 66,90 | 65,84 | 66,19 | -0,23% | 5.014.171,00 |
| 03.01.2024 | 66,77 | 66,85 | 65,91 | 66,34 | -2,84% | 3.987.068,00 |
| 02.01.2024 | 68,20 | 68,89 | 67,95 | 68,28 | -1,27% | 3.007.000,00 |
| 29.12.2023 | 68,91 | 69,47 | 68,91 | 69,16 | 0,35% | 1.540.601,00 |
| 28.12.2023 | 69,00 | 69,30 | 68,71 | 68,92 | -0,16% | 1.776.492,00 |
| 27.12.2023 | 68,53 | 69,16 | 68,48 | 69,03 | 0,25% | 1.507.457,00 |
| 26.12.2023 | 68,25 | 68,96 | 68,22 | 68,86 | 0,86% | 2.147.917,00 |
| 22.12.2023 | 68,54 | 68,77 | 68,01 | 68,27 | -0,03% | 3.432.122,00 |
| 21.12.2023 | 68,23 | 68,37 | 67,70 | 68,29 | 1,80% | 3.932.431,00 |