75,860€
-0,39%
Echtzeit-Aktienkurs CRH Public Limited
Bid:
Ask:
Aktienkurse zur CRH Public Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 76,23 | 79,13 | 74,96 | 78,71 | 3,19% | - |
| 14.05.2024 | 76,15 | 77,27 | 74,83 | 76,28 | -1,45% | - |
| 13.05.2024 | 77,76 | 78,01 | 75,73 | 77,40 | -0,49% | - |
| 10.05.2024 | 74,56 | 79,47 | 74,51 | 77,78 | 4,42% | - |
| 09.05.2024 | 74,19 | 75,25 | 73,64 | 74,49 | 0,35% | - |
| 08.05.2024 | 75,38 | 75,49 | 73,64 | 74,23 | -1,36% | - |
| 07.05.2024 | 76,29 | 76,57 | 74,05 | 75,25 | -1,30% | - |
| 06.05.2024 | 74,81 | 76,52 | 74,77 | 76,24 | 2,02% | - |
| 03.05.2024 | 73,30 | 75,33 | 73,30 | 74,73 | 0,70% | - |
| 02.05.2024 | 71,96 | 74,68 | 71,59 | 74,21 | 2,29% | - |
| 30.04.2024 | 73,63 | 74,67 | 72,10 | 72,55 | -1,29% | 200,00 |
| 29.04.2024 | 73,45 | 74,81 | 73,16 | 73,50 | 0,00% | - |
| 26.04.2024 | 72,13 | 74,11 | 71,99 | 73,50 | 2,15% | - |
| 25.04.2024 | 72,57 | 72,91 | 70,98 | 71,95 | -0,81% | - |
| 24.04.2024 | 73,73 | 73,98 | 71,30 | 72,54 | -1,43% | 240,00 |
| 23.04.2024 | 72,81 | 74,01 | 72,31 | 73,59 | 0,99% | - |
| 22.04.2024 | 72,44 | 73,55 | 71,49 | 72,87 | 0,79% | - |
| 19.04.2024 | 72,56 | 73,41 | 71,68 | 72,30 | -0,23% | 100,00 |
| 18.04.2024 | 73,70 | 74,35 | 71,39 | 72,47 | -1,50% | - |
| 17.04.2024 | 74,63 | 76,11 | 73,30 | 73,57 | -1,30% | - |
| 16.04.2024 | 75,54 | 76,31 | 74,21 | 74,54 | -1,34% | - |
| 15.04.2024 | 77,28 | 79,02 | 75,23 | 75,55 | -2,42% | - |
| 12.04.2024 | 78,00 | 79,00 | 76,86 | 77,42 | 0,18% | - |
| 11.04.2024 | 77,66 | 78,34 | 76,15 | 77,28 | -0,44% | - |
| 10.04.2024 | 77,41 | 78,17 | 75,39 | 77,62 | 0,41% | - |
| 09.04.2024 | 78,91 | 78,92 | 76,19 | 77,30 | -2,07% | - |
| 08.04.2024 | 79,69 | 80,17 | 78,45 | 78,93 | -1,02% | 300,00 |
| 05.04.2024 | 78,11 | 80,10 | 76,95 | 79,74 | 2,36% | - |
| 04.04.2024 | 78,93 | 79,16 | 77,36 | 77,90 | -1,28% | - |
| 03.04.2024 | 78,14 | 79,26 | 77,04 | 78,91 | 0,71% | - |
| 02.04.2024 | 79,07 | 79,69 | 76,96 | 78,35 | -1,74% | 10,00 |
| 28.03.2024 | 79,38 | 80,68 | 78,78 | 79,74 | 0,66% | - |
| 27.03.2024 | 80,49 | 81,68 | 77,61 | 79,22 | -1,96% | 700,00 |
| 26.03.2024 | 80,12 | 81,04 | 77,09 | 80,80 | 2,28% | - |
| 25.03.2024 | 79,96 | 80,82 | 74,44 | 79,00 | -0,33% | - |
| 22.03.2024 | 79,12 | 80,23 | 75,31 | 79,26 | -0,06% | - |
| 21.03.2024 | 78,55 | 79,58 | 77,68 | 79,31 | 0,24% | - |
| 20.03.2024 | 78,11 | 79,18 | 77,53 | 79,12 | 2,06% | - |
| 19.03.2024 | 77,59 | 78,67 | 76,70 | 77,52 | 0,13% | - |
| 18.03.2024 | 76,68 | 78,27 | 76,12 | 77,42 | 1,06% | - |
| 15.03.2024 | 77,67 | 78,34 | 72,47 | 76,61 | -1,48% | - |
| 14.03.2024 | 77,18 | 78,48 | 76,93 | 77,76 | 1,40% | 50,00 |
| 13.03.2024 | 76,76 | 77,88 | 75,65 | 76,69 | 1,86% | - |
| 12.03.2024 | 75,35 | 78,37 | 73,88 | 75,29 | -0,07% | - |
| 11.03.2024 | 74,19 | 75,88 | 72,61 | 75,34 | 1,51% | - |
| 08.03.2024 | 75,39 | 76,33 | 74,03 | 74,22 | -1,30% | - |
| 07.03.2024 | 75,62 | 76,45 | 74,75 | 75,20 | -0,69% | - |
| 06.03.2024 | 75,18 | 76,23 | 74,97 | 75,72 | 0,38% | - |
| 05.03.2024 | 76,80 | 77,39 | 74,79 | 75,43 | -2,00% | - |
| 04.03.2024 | 76,97 | 78,20 | 74,87 | 76,97 | -0,26% | - |
| 01.03.2024 | 78,06 | 78,12 | 76,40 | 77,17 | 4,99% | 3.610,00 |
| 29.02.2024 | 73,25 | 78,64 | 73,25 | 73,50 | 0,25% | - |
| 28.02.2024 | 72,32 | 73,42 | 71,64 | 73,32 | 1,44% | - |
| 27.02.2024 | 73,14 | 73,57 | 71,72 | 72,28 | -1,24% | - |
| 26.02.2024 | 73,02 | 73,47 | 72,41 | 73,19 | 0,43% | 400,00 |
| 23.02.2024 | 72,28 | 73,34 | 71,47 | 72,88 | 0,90% | - |
| 22.02.2024 | 71,86 | 72,78 | 71,24 | 72,23 | 0,82% | - |
| 21.02.2024 | 71,72 | 72,92 | 71,01 | 71,64 | -0,17% | 80,00 |
| 20.02.2024 | 71,66 | 72,73 | 71,17 | 71,76 | 1,69% | - |
| 19.02.2024 | 72,01 | 72,54 | 70,53 | 70,57 | -2,01% | - |
| 16.02.2024 | 70,66 | 72,58 | 69,79 | 72,02 | 1,84% | - |
| 15.02.2024 | 69,77 | 71,01 | 69,13 | 70,72 | 1,65% | - |
| 14.02.2024 | 67,56 | 70,02 | 67,51 | 69,57 | 2,91% | - |
| 13.02.2024 | 68,52 | 68,57 | 66,94 | 67,60 | -1,36% | 49,00 |
| 12.02.2024 | 68,36 | 69,20 | 67,79 | 68,53 | 0,18% | - |
| 09.02.2024 | 69,22 | 69,82 | 67,95 | 68,41 | -1,21% | - |
| 08.02.2024 | 69,31 | 70,16 | 68,39 | 69,25 | -0,10% | - |
| 07.02.2024 | 68,24 | 69,60 | 67,49 | 69,32 | 1,91% | 50,00 |
| 06.02.2024 | 67,50 | 68,57 | 66,92 | 68,02 | 0,56% | 200,00 |
| 05.02.2024 | 67,99 | 68,08 | 66,77 | 67,64 | -0,29% | - |
| 02.02.2024 | 67,33 | 68,33 | 65,93 | 67,84 | 0,73% | - |
| 01.02.2024 | 66,50 | 67,66 | 65,52 | 67,35 | 1,43% | - |
| 31.01.2024 | 66,71 | 67,16 | 65,36 | 66,40 | -0,32% | 40,00 |
| 30.01.2024 | 65,26 | 67,07 | 64,69 | 66,61 | 2,10% | 100,00 |
| 29.01.2024 | 64,49 | 65,66 | 64,11 | 65,24 | 1,21% | - |
| 26.01.2024 | 65,24 | 65,78 | 64,02 | 64,46 | -1,44% | - |
| 25.01.2024 | 63,50 | 65,60 | 63,05 | 65,40 | 2,96% | - |
| 24.01.2024 | 63,86 | 64,81 | 62,84 | 63,52 | -0,56% | - |
| 23.01.2024 | 64,37 | 64,86 | 62,71 | 63,88 | -0,06% | - |
| 22.01.2024 | 64,11 | 64,47 | 63,56 | 63,92 | 0,65% | - |
| 19.01.2024 | 63,26 | 64,45 | 61,50 | 63,51 | 0,43% | 1.550,00 |
| 18.01.2024 | 62,38 | 63,63 | 62,10 | 63,24 | 1,64% | - |
| 17.01.2024 | 62,50 | 62,73 | 61,05 | 62,22 | -0,61% | - |
| 16.01.2024 | 62,18 | 63,03 | 61,82 | 62,60 | 0,69% | 30,00 |
| 15.01.2024 | 62,73 | 63,41 | 62,14 | 62,17 | -1,97% | - |
| 12.01.2024 | 62,67 | 63,64 | 62,62 | 63,42 | 1,26% | - |
| 11.01.2024 | 63,23 | 64,25 | 62,47 | 62,63 | -0,51% | - |
| 10.01.2024 | 62,91 | 63,69 | 62,37 | 62,95 | 0,40% | - |
| 09.01.2024 | 62,44 | 63,09 | 61,96 | 62,70 | 0,64% | - |
| 08.01.2024 | 60,95 | 62,30 | 60,84 | 62,30 | 4,15% | - |
| 05.01.2024 | 60,43 | 61,62 | 59,82 | 59,82 | 18,69% | - |
| 20.09.2023 | 50,40 | 50,40 | 50,40 | 50,40 | 0,00% | - |
| 19.09.2023 | 50,08 | 50,40 | 49,49 | 50,40 | 1,11% | 200,00 |
| 18.09.2023 | 51,61 | 51,64 | 49,78 | 49,85 | -3,51% | - |
| 15.09.2023 | 52,28 | 53,47 | 51,24 | 51,66 | -0,90% | - |
| 14.09.2023 | 50,54 | 52,44 | 49,62 | 52,13 | 3,62% | - |
| 13.09.2023 | 49,77 | 50,34 | 49,44 | 50,31 | 0,65% | 200,00 |
| 12.09.2023 | 50,97 | 50,99 | 49,98 | 49,99 | -2,03% | - |
| 11.09.2023 | 51,21 | 51,65 | 50,92 | 51,02 | -0,14% | - |
| 08.09.2023 | 51,38 | 51,75 | 50,57 | 51,09 | -0,18% | - |