85,340$
1,03%
Echtzeit-Aktienkurs CRH Public Limited
Bid:
Ask:
Aktienkurse zur CRH Public Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 86,32 | 86,72 | 84,18 | 85,33 | 1,02% | 6.131.565,00 |
| 05.09.2024 | 84,87 | 85,09 | 82,93 | 84,47 | -0,83% | 6.570.466,00 |
| 04.09.2024 | 87,66 | 87,81 | 85,05 | 85,18 | -3,28% | 6.484.978,00 |
| 03.09.2024 | 89,85 | 90,74 | 87,31 | 88,07 | -2,97% | 4.360.055,00 |
| 30.08.2024 | 88,41 | 91,02 | 88,31 | 90,77 | 2,79% | 6.967.567,00 |
| 29.08.2024 | 87,60 | 88,91 | 87,40 | 88,31 | 0,67% | 2.925.504,00 |
| 28.08.2024 | 87,21 | 87,97 | 87,12 | 87,72 | -0,45% | 2.360.076,00 |
| 27.08.2024 | 90,09 | 90,26 | 87,16 | 88,12 | -2,14% | 4.615.562,00 |
| 26.08.2024 | 90,30 | 90,96 | 89,92 | 90,05 | -0,14% | 3.816.735,00 |
| 23.08.2024 | 88,55 | 90,31 | 88,10 | 90,18 | 2,31% | 3.827.730,00 |
| 22.08.2024 | 87,97 | 88,80 | 87,52 | 88,14 | 0,85% | 4.310.955,00 |
| 21.08.2024 | 85,54 | 87,43 | 85,52 | 87,40 | 2,47% | 3.650.769,00 |
| 20.08.2024 | 85,31 | 85,76 | 84,71 | 85,29 | 0,36% | 2.254.325,00 |
| 19.08.2024 | 84,45 | 85,45 | 84,08 | 84,98 | 0,95% | 1.989.284,00 |
| 16.08.2024 | 85,12 | 85,38 | 83,49 | 84,18 | -1,68% | 2.976.304,00 |
| 15.08.2024 | 84,18 | 85,65 | 83,30 | 85,62 | 2,72% | 4.100.673,00 |
| 14.08.2024 | 84,20 | 84,25 | 82,71 | 83,35 | -0,12% | 5.405.398,00 |
| 13.08.2024 | 82,21 | 83,47 | 81,81 | 83,45 | 1,89% | 2.728.001,00 |
| 12.08.2024 | 82,68 | 82,99 | 80,95 | 81,90 | -0,57% | 3.346.613,00 |
| 09.08.2024 | 82,12 | 83,32 | 81,60 | 82,37 | 1,02% | 3.948.524,00 |
| 08.08.2024 | 81,81 | 82,80 | 80,68 | 81,54 | 7,16% | 6.611.148,00 |
| 07.08.2024 | 79,52 | 79,60 | 75,65 | 76,09 | -2,95% | 6.008.086,00 |
| 06.08.2024 | 74,47 | 79,01 | 74,36 | 78,40 | 1,62% | 5.852.100,00 |
| 05.08.2024 | 74,82 | 78,40 | 74,03 | 77,15 | -2,44% | 5.422.675,00 |
| 02.08.2024 | 78,55 | 80,21 | 77,45 | 79,08 | -3,37% | 6.060.094,00 |
| 01.08.2024 | 85,51 | 85,79 | 81,47 | 81,84 | -4,50% | 4.989.197,00 |
| 31.07.2024 | 84,64 | 86,43 | 84,10 | 85,70 | 1,95% | 4.396.715,00 |
| 30.07.2024 | 83,05 | 84,49 | 83,04 | 84,06 | 1,77% | 4.483.792,00 |
| 29.07.2024 | 81,68 | 83,13 | 81,22 | 82,60 | 1,29% | 3.626.098,00 |
| 26.07.2024 | 80,82 | 82,10 | 80,26 | 81,55 | 2,50% | 2.793.692,00 |
| 25.07.2024 | 78,64 | 81,28 | 78,13 | 79,56 | -0,14% | 4.876.811,00 |
| 24.07.2024 | 80,78 | 81,49 | 79,59 | 79,67 | -3,15% | 4.044.074,00 |
| 23.07.2024 | 82,08 | 82,98 | 81,80 | 82,26 | 0,38% | 3.539.130,00 |
| 22.07.2024 | 80,63 | 82,02 | 80,22 | 81,95 | 2,60% | 3.677.403,00 |
| 19.07.2024 | 79,20 | 80,20 | 78,93 | 79,87 | 0,30% | 2.952.308,00 |
| 18.07.2024 | 80,58 | 81,83 | 79,13 | 79,63 | -1,44% | 3.805.603,00 |
| 17.07.2024 | 81,55 | 82,17 | 80,78 | 80,79 | -2,20% | 5.226.767,00 |
| 16.07.2024 | 80,12 | 82,90 | 79,94 | 82,61 | 3,81% | 4.275.402,00 |
| 15.07.2024 | 80,05 | 80,79 | 79,55 | 79,58 | 0,20% | 6.032.211,00 |
| 12.07.2024 | 79,50 | 81,18 | 79,30 | 79,42 | -0,24% | 4.731.066,00 |
| 11.07.2024 | 78,26 | 79,88 | 77,73 | 79,61 | 3,30% | 10.777.818,00 |
| 10.07.2024 | 75,98 | 77,11 | 75,48 | 77,07 | 1,55% | 4.429.184,00 |
| 09.07.2024 | 75,46 | 76,00 | 74,90 | 75,89 | 2,24% | 4.557.067,00 |
| 08.07.2024 | 74,55 | 74,90 | 74,02 | 74,23 | 0,76% | 3.568.630,00 |
| 05.07.2024 | 72,91 | 73,73 | 72,32 | 73,67 | 0,44% | 3.796.685,00 |
| 03.07.2024 | 72,85 | 73,44 | 72,39 | 73,35 | 1,80% | 3.135.592,00 |
| 02.07.2024 | 71,41 | 72,20 | 71,18 | 72,05 | -1,25% | 6.902.233,00 |
| 01.07.2024 | 75,10 | 75,42 | 72,69 | 72,96 | -2,69% | 5.193.575,00 |
| 28.06.2024 | 75,10 | 75,85 | 74,44 | 74,98 | 0,64% | 38.170.117,00 |
| 27.06.2024 | 72,86 | 74,57 | 72,59 | 74,50 | 2,45% | 8.076.768,00 |
| 26.06.2024 | 72,40 | 73,06 | 72,06 | 72,72 | -0,49% | 5.288.531,00 |
| 25.06.2024 | 73,56 | 73,80 | 72,76 | 73,08 | -1,38% | 6.229.047,00 |
| 24.06.2024 | 75,80 | 76,06 | 74,07 | 74,10 | -2,20% | 6.701.485,00 |
| 21.06.2024 | 74,54 | 75,92 | 73,58 | 75,77 | -0,26% | 57.072.183,00 |
| 20.06.2024 | 77,80 | 77,88 | 74,89 | 75,97 | -2,45% | 8.123.158,00 |
| 18.06.2024 | 79,10 | 79,49 | 77,49 | 77,88 | -1,07% | 8.340.804,00 |
| 17.06.2024 | 77,42 | 78,77 | 76,97 | 78,72 | 2,83% | 7.811.314,00 |
| 14.06.2024 | 77,63 | 77,95 | 76,23 | 76,55 | -3,36% | 7.896.960,00 |
| 13.06.2024 | 78,86 | 79,38 | 78,56 | 79,21 | -0,59% | 8.774.541,00 |
| 12.06.2024 | 79,85 | 80,53 | 79,23 | 79,68 | 1,92% | 9.069.821,00 |
| 11.06.2024 | 78,50 | 78,73 | 77,29 | 78,18 | -1,56% | 10.458.791,00 |
| 10.06.2024 | 78,11 | 79,79 | 78,04 | 79,42 | 2,06% | 8.644.009,00 |
| 07.06.2024 | 76,81 | 78,04 | 76,61 | 77,82 | 0,59% | 10.472.305,00 |
| 06.06.2024 | 77,43 | 78,08 | 76,59 | 77,36 | -1,33% | 11.293.527,00 |
| 05.06.2024 | 77,38 | 78,68 | 76,71 | 78,40 | 1,92% | 5.667.408,00 |
| 04.06.2024 | 78,05 | 78,85 | 76,11 | 76,92 | -2,61% | 12.032.386,00 |
| 03.06.2024 | 82,55 | 82,69 | 78,68 | 78,98 | -3,40% | 12.180.823,00 |
| 31.05.2024 | 79,68 | 82,42 | 77,60 | 81,76 | 2,25% | 60.095.497,00 |
| 30.05.2024 | 78,37 | 79,96 | 78,08 | 79,96 | 2,37% | 5.283.778,00 |
| 29.05.2024 | 78,55 | 78,97 | 77,77 | 78,11 | -1,44% | 3.141.914,00 |
| 28.05.2024 | 81,49 | 82,18 | 78,77 | 79,25 | -3,28% | 5.486.653,00 |
| 24.05.2024 | 80,58 | 82,24 | 80,49 | 81,94 | 1,90% | 3.670.909,00 |
| 23.05.2024 | 80,36 | 81,23 | 79,43 | 80,41 | 0,20% | 3.059.000,00 |
| 22.05.2024 | 81,05 | 81,11 | 79,55 | 80,25 | -1,06% | 4.822.956,00 |
| 21.05.2024 | 81,55 | 81,55 | 79,93 | 81,11 | -0,90% | 3.688.383,00 |
| 20.05.2024 | 82,00 | 82,10 | 81,31 | 81,85 | -0,09% | 2.466.489,00 |
| 17.05.2024 | 82,26 | 82,89 | 81,25 | 81,92 | -1,16% | 4.131.692,00 |
| 16.05.2024 | 85,89 | 86,21 | 82,65 | 82,88 | -3,22% | 4.119.615,00 |
| 15.05.2024 | 82,19 | 85,86 | 82,19 | 85,64 | 3,74% | 7.391.724,00 |
| 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 |