95,640€
1,34%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 95,59 | 95,65 | 95,59 | 95,64 | 0,05% | - |
| 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% | - |
| 08.11.2024 | 93,40 | 94,79 | 91,13 | 93,97 | 0,87% | - |
| 07.11.2024 | 93,20 | 97,35 | 92,84 | 93,16 | -0,27% | 500,00 |
| 06.11.2024 | 90,34 | 98,24 | 90,22 | 93,41 | 5,31% | - |
| 05.11.2024 | 86,92 | 89,10 | 86,23 | 88,70 | 2,17% | - |
| 04.11.2024 | 87,81 | 88,63 | 86,28 | 86,82 | -1,72% | 57,00 |
| 01.11.2024 | 87,84 | 89,77 | 86,78 | 88,34 | -1,44% | - |
| 31.10.2024 | 88,38 | 90,27 | 86,85 | 89,63 | 2,25% | - |
| 30.10.2024 | 87,40 | 89,36 | 83,66 | 87,66 | -1,77% | 6,00 |
| 29.10.2024 | 86,42 | 89,25 | 86,02 | 89,24 | 1,58% | - |
| 28.10.2024 | 85,50 | 87,85 | 84,86 | 87,85 | 2,64% | 60,00 |
| 25.10.2024 | 84,59 | 86,35 | 84,36 | 85,59 | 1,19% | - |
| 24.10.2024 | 84,01 | 85,28 | 83,57 | 84,58 | 0,44% | - |
| 23.10.2024 | 84,76 | 85,49 | 83,39 | 84,21 | -1,03% | - |
| 22.10.2024 | 85,10 | 85,82 | 83,41 | 85,09 | -0,22% | - |
| 21.10.2024 | 86,04 | 86,34 | 84,76 | 85,28 | -0,89% | - |
| 18.10.2024 | 86,32 | 86,84 | 84,93 | 86,05 | -0,49% | - |
| 17.10.2024 | 85,47 | 87,02 | 85,32 | 86,47 | 1,11% | 300,00 |
| 16.10.2024 | 85,31 | 86,22 | 84,68 | 85,52 | 0,12% | - |
| 15.10.2024 | 84,80 | 86,57 | 84,35 | 85,42 | 0,93% | - |
| 14.10.2024 | 83,88 | 85,26 | 83,08 | 84,63 | 0,89% | - |
| 11.10.2024 | 82,73 | 84,14 | 81,76 | 83,88 | 1,40% | 125,00 |
| 10.10.2024 | 82,25 | 83,51 | 81,21 | 82,72 | 0,49% | - |
| 09.10.2024 | 81,22 | 82,98 | 80,15 | 82,32 | 1,29% | - |
| 08.10.2024 | 80,76 | 81,66 | 79,70 | 81,27 | 0,57% | - |
| 07.10.2024 | 81,18 | 81,57 | 79,76 | 80,81 | -0,47% | - |
| 04.10.2024 | 80,46 | 81,46 | 79,58 | 81,19 | 1,01% | - |
| 03.10.2024 | 81,03 | 81,07 | 79,44 | 80,38 | -0,77% | - |
| 02.10.2024 | 82,12 | 82,21 | 79,96 | 81,00 | -1,33% | - |
| 01.10.2024 | 83,18 | 83,32 | 80,81 | 82,09 | -1,45% | 60,00 |
| 30.09.2024 | 82,81 | 83,63 | 80,91 | 83,30 | 0,49% | - |
| 27.09.2024 | 83,59 | 83,80 | 81,02 | 82,89 | -0,60% | - |
| 26.09.2024 | 82,71 | 84,77 | 82,30 | 83,39 | 0,98% | 65,00 |
| 25.09.2024 | 81,46 | 83,05 | 80,89 | 82,58 | 0,63% | - |
| 24.09.2024 | 82,72 | 82,85 | 80,91 | 82,06 | -0,85% | - |
| 23.09.2024 | 83,33 | 83,83 | 81,73 | 82,76 | -0,54% | - |
| 20.09.2024 | 83,00 | 83,47 | 81,70 | 83,21 | 0,18% | - |
| 19.09.2024 | 80,90 | 83,75 | 80,79 | 83,06 | 2,45% | - |
| 18.09.2024 | 80,38 | 82,38 | 79,72 | 81,07 | 1,27% | - |
| 17.09.2024 | 80,11 | 80,93 | 79,35 | 80,05 | -0,07% | - |
| 16.09.2024 | 78,84 | 80,50 | 78,12 | 80,11 | 1,69% | - |
| 13.09.2024 | 78,21 | 79,70 | 77,98 | 78,78 | 0,65% | - |
| 12.09.2024 | 77,58 | 78,78 | 76,88 | 78,27 | 1,15% | - |
| 11.09.2024 | 77,55 | 77,90 | 74,83 | 77,38 | 0,01% | - |
| 10.09.2024 | 76,23 | 78,20 | 75,93 | 77,37 | 1,30% | - |
| 09.09.2024 | 77,18 | 77,29 | 74,71 | 76,38 | -0,74% | - |
| 06.09.2024 | 76,01 | 78,40 | 75,22 | 76,95 | 1,16% | - |
| 05.09.2024 | 76,85 | 77,76 | 74,48 | 76,07 | -1,07% | - |
| 04.09.2024 | 79,37 | 79,79 | 76,53 | 76,89 | -3,91% | - |
| 03.09.2024 | 82,08 | 82,28 | 78,80 | 80,02 | -2,08% | - |
| 02.09.2024 | 82,13 | 82,14 | 80,75 | 81,72 | -0,46% | - |
| 30.08.2024 | 79,80 | 82,57 | 79,26 | 82,10 | 4,45% | - |
| 29.08.2024 | 79,00 | 80,48 | 78,28 | 78,60 | -0,46% | - |
| 28.08.2024 | 79,09 | 79,37 | 78,15 | 78,96 | 0,23% | - |
| 27.08.2024 | 80,62 | 81,07 | 77,86 | 78,78 | -2,68% | - |
| 26.08.2024 | 80,65 | 81,75 | 80,32 | 80,95 | 0,51% | 210,00 |
| 23.08.2024 | 78,88 | 80,96 | 78,70 | 80,54 | 1,50% | 950,00 |
| 22.08.2024 | 78,43 | 80,21 | 77,81 | 79,35 | 1,22% | 195,00 |
| 21.08.2024 | 76,77 | 78,65 | 76,18 | 78,39 | 2,22% | 160,00 |
| 20.08.2024 | 76,72 | 77,50 | 76,02 | 76,69 | 0,04% | - |
| 19.08.2024 | 76,19 | 77,37 | 75,79 | 76,66 | 0,43% | - |
| 16.08.2024 | 78,04 | 78,06 | 75,69 | 76,33 | -2,18% | - |
| 15.08.2024 | 75,89 | 78,29 | 75,18 | 78,03 | 3,12% | - |
| 14.08.2024 | 76,00 | 76,68 | 74,75 | 75,67 | -0,28% | - |
| 13.08.2024 | 75,01 | 76,14 | 74,28 | 75,88 | 1,07% | - |
| 12.08.2024 | 75,44 | 76,26 | 73,83 | 75,08 | -0,46% | - |
| 09.08.2024 | 74,69 | 76,52 | 74,49 | 75,43 | 3,87% | - |
| 08.08.2024 | 69,49 | 76,12 | 69,49 | 72,62 | 4,22% | - |
| 07.08.2024 | 71,88 | 73,52 | 69,06 | 69,68 | -2,87% | - |
| 06.08.2024 | 70,47 | 72,53 | 67,62 | 71,74 | 1,90% | - |
| 05.08.2024 | 72,44 | 72,58 | 67,20 | 70,40 | -2,83% | 40,00 |
| 02.08.2024 | 75,75 | 75,82 | 70,69 | 72,45 | -4,46% | 100,00 |
| 01.08.2024 | 79,38 | 79,73 | 75,30 | 75,83 | -4,26% | - |
| 31.07.2024 | 77,69 | 80,04 | 76,90 | 79,20 | 1,84% | - |
| 30.07.2024 | 76,36 | 78,38 | 74,82 | 77,77 | 1,90% | - |
| 29.07.2024 | 75,05 | 77,07 | 74,43 | 76,32 | 1,57% | - |
| 26.07.2024 | 73,49 | 75,83 | 72,59 | 75,14 | 2,43% | - |
| 25.07.2024 | 73,61 | 75,05 | 71,15 | 73,36 | -0,16% | - |
| 24.07.2024 | 75,66 | 75,67 | 73,22 | 73,48 | -3,05% | - |
| 23.07.2024 | 75,16 | 76,67 | 74,80 | 75,79 | 0,69% | 75,00 |
| 22.07.2024 | 73,39 | 75,59 | 73,21 | 75,27 | 2,53% | - |
| 19.07.2024 | 73,17 | 73,94 | 72,29 | 73,41 | 0,48% | - |
| 18.07.2024 | 74,02 | 75,21 | 72,41 | 73,06 | -1,12% | - |
| 17.07.2024 | 75,74 | 75,78 | 73,42 | 73,89 | -2,57% | - |
| 16.07.2024 | 73,15 | 76,26 | 72,13 | 75,84 | 3,88% | - |
| 15.07.2024 | 73,06 | 74,28 | 72,57 | 73,01 | 0,32% | - |
| 12.07.2024 | 73,37 | 74,65 | 72,40 | 72,78 | -0,66% | - |
| 11.07.2024 | 71,11 | 73,74 | 70,73 | 73,26 | 2,91% | - |
| 10.07.2024 | 70,11 | 71,42 | 69,12 | 71,19 | 1,45% | - |
| 09.07.2024 | 69,29 | 70,43 | 69,04 | 70,17 | 2,33% | - |
| 08.07.2024 | 68,18 | 69,26 | 67,29 | 68,57 | 0,87% | - |