72,600€
-3,79%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 78,03 | 78,20 | 71,59 | 73,85 | -5,77% | - |
| 03.04.2025 | 82,18 | 82,23 | 75,83 | 78,37 | -5,83% | - |
| 02.04.2025 | 82,21 | 84,39 | 80,36 | 83,22 | 0,74% | 730,00 |
| 01.04.2025 | 81,10 | 82,70 | 79,81 | 82,61 | 1,23% | - |
| 31.03.2025 | 81,30 | 81,99 | 78,39 | 81,61 | 0,15% | - |
| 28.03.2025 | 85,32 | 86,09 | 79,97 | 81,49 | -8,38% | - |
| 27.03.2025 | 87,66 | 89,42 | 84,79 | 88,94 | -2,96% | - |
| 26.03.2025 | 91,61 | 91,85 | 87,71 | 91,65 | 1,79% | 180,00 |
| 25.03.2025 | 90,78 | 91,76 | 89,21 | 90,04 | -0,86% | - |
| 24.03.2025 | 87,33 | 91,25 | 87,26 | 90,82 | 2,46% | - |
| 21.03.2025 | 89,99 | 90,41 | 85,57 | 88,64 | 1,18% | - |
| 20.03.2025 | 90,87 | 92,53 | 87,59 | 87,61 | -3,79% | 500,00 |
| 19.03.2025 | 88,05 | 92,27 | 87,00 | 91,06 | 1,66% | - |
| 18.03.2025 | 88,82 | 89,57 | 86,91 | 89,57 | -0,29% | - |
| 17.03.2025 | 89,31 | 90,01 | 87,58 | 89,83 | 0,14% | 50,00 |
| 14.03.2025 | 87,26 | 89,76 | 86,26 | 89,70 | 1,91% | 260,00 |
| 13.03.2025 | 90,45 | 90,96 | 86,32 | 88,02 | -2,48% | - |
| 12.03.2025 | 86,85 | 93,23 | 86,42 | 90,26 | 4,66% | - |
| 11.03.2025 | 86,47 | 88,62 | 84,34 | 86,24 | 6,18% | 115,00 |
| 10.03.2025 | 89,97 | 90,04 | 75,88 | 81,22 | -9,64% | 68,00 |
| 07.03.2025 | 91,31 | 92,34 | 86,57 | 89,88 | -1,87% | - |
| 06.03.2025 | 95,11 | 95,55 | 90,83 | 91,59 | -3,78% | 300,00 |
| 05.03.2025 | 90,56 | 95,72 | 90,15 | 95,19 | 4,88% | 83,00 |
| 04.03.2025 | 95,51 | 95,51 | 87,80 | 90,76 | -5,19% | - |
| 03.03.2025 | 98,56 | 99,73 | 94,65 | 95,73 | -3,15% | - |
| 28.02.2025 | 97,64 | 99,64 | 95,88 | 98,84 | 3,61% | - |
| 27.02.2025 | 97,70 | 100,29 | 95,09 | 95,40 | -2,54% | - |
| 26.02.2025 | 95,78 | 99,03 | 95,12 | 97,89 | 2,62% | - |
| 25.02.2025 | 95,85 | 97,77 | 93,74 | 95,39 | -0,53% | - |
| 24.02.2025 | 95,45 | 97,19 | 93,95 | 95,90 | 0,23% | - |
| 21.02.2025 | 97,78 | 100,37 | 95,18 | 95,68 | -2,37% | - |
| 20.02.2025 | 101,68 | 102,40 | 96,41 | 98,00 | -3,64% | 31,00 |
| 19.02.2025 | 105,75 | 105,88 | 100,78 | 101,70 | -3,85% | 60,00 |
| 18.02.2025 | 103,53 | 106,73 | 103,15 | 105,78 | 1,17% | - |
| 17.02.2025 | 103,23 | 104,95 | 103,13 | 104,55 | 1,23% | 600,00 |
| 14.02.2025 | 101,55 | 103,63 | 101,33 | 103,28 | 1,42% | 110,00 |
| 13.02.2025 | 99,69 | 102,45 | 98,46 | 101,83 | 1,52% | 1.520,00 |
| 12.02.2025 | 99,38 | 100,80 | 95,65 | 100,30 | 1,27% | - |
| 11.02.2025 | 98,82 | 99,88 | 97,83 | 99,04 | -0,04% | - |
| 10.02.2025 | 100,28 | 100,81 | 98,27 | 99,08 | -0,98% | - |
| 07.02.2025 | 101,33 | 101,65 | 99,40 | 100,07 | -1,17% | 91,00 |
| 06.02.2025 | 97,52 | 102,03 | 96,70 | 101,25 | 4,13% | 25,00 |
| 05.02.2025 | 94,63 | 97,57 | 93,86 | 97,23 | 2,05% | - |
| 04.02.2025 | 94,40 | 96,30 | 93,63 | 95,28 | 0,76% | 1.740,00 |
| 03.02.2025 | 96,71 | 96,90 | 93,46 | 94,56 | -0,98% | - |
| 31.01.2025 | 96,23 | 97,12 | 95,11 | 95,50 | -0,41% | - |
| 30.01.2025 | 95,30 | 96,67 | 94,32 | 95,89 | 0,76% | - |
| 29.01.2025 | 94,42 | 96,68 | 94,40 | 95,17 | 1,13% | - |
| 28.01.2025 | 95,00 | 95,26 | 93,34 | 94,11 | -0,29% | - |
| 27.01.2025 | 96,80 | 96,87 | 92,84 | 94,38 | -2,19% | - |
| 24.01.2025 | 95,83 | 97,47 | 95,60 | 96,49 | 0,02% | 105,00 |
| 23.01.2025 | 96,35 | 97,61 | 95,97 | 96,47 | 0,08% | - |
| 22.01.2025 | 95,41 | 97,19 | 94,48 | 96,39 | 1,23% | - |
| 21.01.2025 | 94,26 | 97,19 | 93,34 | 95,22 | 1,95% | - |
| 20.01.2025 | 94,85 | 95,08 | 93,40 | 93,40 | -1,80% | - |
| 17.01.2025 | 93,04 | 95,92 | 92,77 | 95,11 | 2,49% | - |
| 16.01.2025 | 93,17 | 93,72 | 91,77 | 92,80 | -0,20% | - |
| 15.01.2025 | 90,10 | 93,46 | 89,30 | 92,99 | 3,36% | - |
| 14.01.2025 | 89,45 | 90,82 | 88,89 | 89,97 | 0,73% | - |
| 13.01.2025 | 89,80 | 90,28 | 87,05 | 89,32 | -0,25% | - |
| 10.01.2025 | 90,11 | 90,85 | 88,72 | 89,54 | -0,49% | - |
| 09.01.2025 | 89,68 | 90,38 | 88,51 | 89,98 | 0,35% | - |
| 08.01.2025 | 89,32 | 90,28 | 87,99 | 89,67 | 0,49% | 35,00 |
| 07.01.2025 | 89,98 | 90,44 | 88,04 | 89,23 | -0,94% | 70,00 |
| 06.01.2025 | 90,41 | 91,40 | 89,45 | 90,08 | -0,40% | - |
| 03.01.2025 | 90,36 | 91,04 | 89,25 | 90,44 | -0,24% | - |
| 02.01.2025 | 89,43 | 91,78 | 88,66 | 90,66 | 1,73% | - |
| 30.12.2024 | 89,47 | 90,05 | 88,92 | 89,12 | -0,72% | - |
| 27.12.2024 | 90,92 | 90,94 | 89,25 | 89,77 | -0,91% | - |
| 23.12.2024 | 89,99 | 91,36 | 89,30 | 90,59 | 0,92% | - |
| 20.12.2024 | 89,67 | 90,87 | 88,04 | 89,76 | 0,39% | - |
| 19.12.2024 | 90,38 | 91,76 | 89,33 | 89,41 | -1,14% | - |
| 18.12.2024 | 92,68 | 93,72 | 90,14 | 90,44 | -2,48% | - |
| 17.12.2024 | 93,28 | 94,56 | 91,86 | 92,74 | -0,77% | - |
| 16.12.2024 | 93,21 | 94,47 | 92,78 | 93,46 | 0,20% | - |
| 13.12.2024 | 94,22 | 94,97 | 92,48 | 93,27 | -0,96% | - |
| 12.12.2024 | 93,62 | 95,48 | 93,44 | 94,17 | 0,26% | - |
| 11.12.2024 | 93,90 | 95,10 | 92,87 | 93,93 | 0,03% | - |
| 10.12.2024 | 94,75 | 95,17 | 92,33 | 93,90 | -1,04% | 10,00 |
| 09.12.2024 | 96,66 | 97,95 | 93,83 | 94,89 | -2,68% | 31,00 |
| 06.12.2024 | 97,19 | 98,35 | 96,35 | 97,50 | 0,37% | - |
| 05.12.2024 | 98,20 | 99,22 | 96,54 | 97,14 | -1,20% | - |
| 04.12.2024 | 97,64 | 98,76 | 96,74 | 98,32 | 0,54% | - |
| 03.12.2024 | 97,59 | 98,34 | 96,29 | 97,79 | 0,24% | - |
| 02.12.2024 | 97,16 | 98,21 | 96,67 | 97,56 | -1,74% | - |
| 29.11.2024 | 96,34 | 99,34 | 96,01 | 99,29 | 2,21% | 25,00 |
| 28.11.2024 | 96,74 | 97,54 | 96,16 | 97,14 | 0,69% | - |
| 27.11.2024 | 98,13 | 98,81 | 95,99 | 96,47 | -1,72% | - |
| 26.11.2024 | 98,43 | 99,04 | 96,56 | 98,16 | 0,43% | 75,00 |
| 25.11.2024 | 96,73 | 98,97 | 96,08 | 97,74 | -0,39% | 300,00 |
| 22.11.2024 | 95,59 | 98,12 | 95,54 | 98,12 | 2,65% | 40,00 |
| 21.11.2024 | 95,01 | 96,83 | 93,73 | 95,59 | 1,67% | 100,00 |
| 20.11.2024 | 94,49 | 95,62 | 93,96 | 94,02 | -0,18% | - |
| 19.11.2024 | 94,11 | 94,89 | 91,78 | 94,19 | 0,15% | - |
| 18.11.2024 | 93,30 | 94,71 | 91,96 | 94,05 | 0,71% | 25,00 |
| 15.11.2024 | 94,70 | 94,89 | 92,29 | 93,39 | -1,62% | 32,00 |
| 14.11.2024 | 93,88 | 95,78 | 93,42 | 94,93 | 1,04% | - |
| 13.11.2024 | 94,17 | 94,95 | 93,24 | 93,95 | -0,36% | 124,00 |
| 12.11.2024 | 96,10 | 96,66 | 93,89 | 94,29 | -1,81% | - |
| 11.11.2024 | 95,17 | 96,55 | 94,42 | 96,03 | 2,19% | - |