84,950€
-1,97%
Echtzeit-Aktienkurs CRH Public Limited
Bid:
Ask:
Aktienkurse zur CRH Public Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 87,43 | 92,80 | 85,14 | 85,24 | -1,81% | - |
| 11.11.2026 | 87,03 | 87,47 | 86,34 | 86,81 | 0,08% | - |
| 10.11.2026 | 87,44 | 88,15 | 86,30 | 86,74 | -0,40% | - |
| 09.11.2026 | 85,45 | 88,21 | 84,85 | 87,09 | 2,33% | - |
| 06.11.2026 | 84,55 | 85,83 | 83,39 | 85,11 | 0,06% | 1.058,00 |
| 05.11.2026 | 88,03 | 89,31 | 83,78 | 85,06 | -3,24% | - |
| 04.11.2026 | 83,36 | 88,39 | 83,25 | 87,91 | 5,19% | - |
| 03.11.2026 | 85,83 | 86,21 | 83,54 | 83,57 | -3,19% | - |
| 02.11.2026 | 81,45 | 86,69 | 80,95 | 86,32 | 6,02% | 2.215,00 |
| 30.10.2026 | 81,22 | 82,11 | 79,21 | 81,42 | 0,26% | 19.500,00 |
| 29.10.2026 | 77,99 | 81,61 | 73,56 | 81,21 | 4,90% | 350,00 |
| 28.10.2026 | 76,72 | 77,97 | 76,17 | 77,42 | 0,44% | - |
| 27.10.2026 | 76,27 | 77,29 | 75,90 | 77,08 | 1,09% | - |
| 26.10.2026 | 75,81 | 76,76 | 75,63 | 76,25 | 0,55% | 2.475,00 |
| 23.10.2026 | 76,87 | 77,72 | 75,23 | 75,83 | -1,58% | 4.716,00 |
| 22.10.2026 | 76,18 | 77,38 | 75,56 | 77,05 | 0,61% | 630,00 |
| 21.10.2026 | 76,09 | 76,78 | 75,60 | 76,58 | 0,99% | - |
| 20.10.2026 | 74,30 | 76,41 | 73,72 | 75,83 | 2,25% | - |
| 19.10.2026 | 74,86 | 75,21 | 73,45 | 74,16 | -0,35% | - |
| 16.10.2026 | 73,52 | 75,44 | 73,31 | 74,42 | 1,39% | - |
| 15.10.2026 | 70,73 | 73,60 | 70,60 | 73,40 | 3,38% | - |
| 14.10.2026 | 71,62 | 72,13 | 70,72 | 71,00 | -0,73% | - |
| 13.10.2026 | 72,75 | 73,11 | 71,41 | 71,52 | -1,58% | - |
| 12.10.2026 | 73,00 | 73,61 | 72,28 | 72,67 | -0,23% | - |
| 09.10.2026 | 72,99 | 73,52 | 72,41 | 72,84 | -0,16% | - |
| 08.10.2026 | 72,57 | 73,06 | 71,83 | 72,96 | 0,30% | - |
| 07.10.2026 | 74,32 | 74,66 | 72,11 | 72,74 | -1,94% | 1.512,00 |
| 06.10.2026 | 73,80 | 74,75 | 72,52 | 74,18 | 0,71% | 1.260,00 |
| 05.10.2026 | 72,72 | 73,95 | 71,66 | 73,66 | 1,29% | - |
| 02.10.2026 | 72,82 | 74,94 | 72,27 | 72,72 | 0,21% | - |
| 01.10.2026 | 73,46 | 74,22 | 71,92 | 72,57 | -0,73% | - |
| 30.09.2026 | 74,79 | 74,83 | 72,97 | 73,10 | -2,02% | - |
| 29.09.2026 | 73,60 | 74,66 | 73,31 | 74,61 | 1,25% | - |
| 28.09.2026 | 74,45 | 74,61 | 72,34 | 73,69 | -1,29% | 7.901,00 |
| 25.09.2026 | 73,90 | 75,33 | 73,46 | 74,65 | 1,14% | 408,00 |
| 24.09.2026 | 74,69 | 75,08 | 73,46 | 73,81 | -1,40% | 39,00 |
| 23.09.2026 | 77,10 | 77,27 | 74,71 | 74,86 | -2,65% | 1.888,00 |
| 22.09.2026 | 75,97 | 77,55 | 75,90 | 76,90 | 1,17% | 390,00 |
| 21.09.2026 | 75,38 | 76,15 | 74,71 | 76,01 | 1,33% | 540,00 |
| 18.09.2026 | 75,68 | 75,75 | 74,65 | 75,01 | -0,64% | - |
| 17.09.2026 | 76,08 | 77,12 | 74,42 | 75,49 | -0,12% | 3.202,00 |
| 16.09.2026 | 76,07 | 77,26 | 74,76 | 75,58 | -0,58% | 2.450,00 |
| 15.09.2026 | 76,91 | 77,08 | 75,82 | 76,02 | -1,36% | 216,00 |
| 14.09.2026 | 76,51 | 77,20 | 75,58 | 77,07 | 0,94% | - |
| 11.09.2026 | 75,81 | 77,27 | 75,69 | 76,35 | 1,10% | 4.442,00 |
| 10.09.2026 | 77,07 | 77,48 | 74,77 | 75,52 | -1,71% | 89,00 |
| 09.09.2026 | 78,11 | 78,37 | 76,79 | 76,83 | -1,44% | - |
| 08.09.2026 | 79,97 | 80,75 | 77,90 | 77,95 | -2,97% | - |
| 07.09.2026 | 80,83 | 80,91 | 79,89 | 80,34 | -0,95% | - |
| 04.09.2026 | 79,14 | 81,58 | 79,01 | 81,11 | 2,46% | - |
| 03.09.2026 | 80,05 | 80,86 | 78,59 | 79,16 | -1,04% | 150,00 |
| 02.09.2026 | 78,81 | 80,31 | 78,01 | 79,99 | 1,69% | 1.023,00 |
| 01.09.2026 | 81,34 | 81,37 | 78,58 | 78,66 | -3,12% | 2.980,00 |
| 31.08.2026 | 82,51 | 82,79 | 80,95 | 81,19 | -1,86% | 751,00 |
| 28.08.2026 | 82,50 | 83,15 | 81,56 | 82,73 | 0,84% | 1.126,00 |
| 27.08.2026 | 83,40 | 83,62 | 81,65 | 82,04 | -1,49% | 789,00 |
| 26.08.2026 | 82,47 | 84,25 | 82,05 | 83,28 | 1,07% | 1.016,00 |
| 25.08.2026 | 82,22 | 83,52 | 81,16 | 82,40 | 0,32% | 2.356,00 |
| 24.08.2026 | 81,35 | 82,41 | 81,32 | 82,14 | 0,81% | 1.231,00 |
| 21.08.2026 | 79,65 | 81,86 | 79,00 | 81,48 | 2,00% | 1.254,00 |
| 20.08.2026 | 81,12 | 81,32 | 79,29 | 79,88 | -1,55% | 1.180,00 |
| 19.08.2026 | 80,39 | 82,35 | 80,31 | 81,14 | 0,72% | 851,00 |
| 18.08.2026 | 83,03 | 83,39 | 80,43 | 80,56 | -2,88% | 1.135,00 |
| 17.08.2026 | 83,82 | 84,40 | 82,35 | 82,95 | -1,25% | 1.765,00 |
| 14.08.2026 | 84,55 | 84,85 | 83,39 | 84,00 | -0,87% | 1.479,00 |
| 13.08.2026 | 85,25 | 86,04 | 84,42 | 84,74 | -0,34% | 925,00 |
| 12.08.2026 | 87,80 | 88,47 | 84,89 | 85,03 | -3,11% | 2.170,00 |
| 11.08.2026 | 87,12 | 88,56 | 86,95 | 87,76 | 0,67% | 1.402,00 |
| 10.08.2026 | 86,47 | 87,66 | 85,79 | 87,18 | 0,30% | 1.437,00 |
| 07.08.2026 | 84,59 | 87,08 | 84,36 | 86,92 | 2,57% | 1.764,00 |
| 06.08.2026 | 86,83 | 86,92 | 84,12 | 84,74 | -2,16% | 485,00 |
| 05.08.2026 | 86,01 | 87,29 | 85,67 | 86,61 | 0,98% | 1.095,00 |
| 04.08.2026 | 85,81 | 86,66 | 84,61 | 85,77 | 0,12% | 1.394,00 |
| 03.08.2026 | 82,81 | 90,20 | 82,72 | 85,67 | 3,96% | 9.877,00 |
| 31.07.2026 | 83,82 | 84,92 | 82,02 | 82,41 | -1,12% | 1.465,00 |
| 30.07.2026 | 87,12 | 90,51 | 82,70 | 83,34 | -4,37% | 2.850,00 |
| 29.07.2026 | 90,96 | 91,21 | 86,73 | 87,15 | -4,01% | 1.312,00 |
| 28.07.2026 | 90,68 | 91,57 | 89,68 | 90,79 | 0,77% | 1.980,00 |
| 27.07.2026 | 88,26 | 90,73 | 88,03 | 90,10 | 2,57% | 3.053,00 |
| 24.07.2026 | 86,15 | 88,23 | 85,72 | 87,84 | 2,00% | 1.964,00 |
| 23.07.2026 | 86,96 | 87,91 | 85,60 | 86,12 | -1,79% | 1.781,00 |
| 22.07.2026 | 87,56 | 88,81 | 87,10 | 87,69 | 0,24% | 2.230,00 |
| 21.07.2026 | 87,85 | 88,37 | 86,31 | 87,48 | -0,11% | 1.956,00 |
| 20.07.2026 | 89,68 | 91,09 | 87,19 | 87,58 | -2,63% | 1.768,00 |
| 17.07.2026 | 91,55 | 92,43 | 89,73 | 89,95 | -2,54% | 7.873,00 |
| 16.07.2026 | 90,69 | 92,53 | 90,36 | 92,29 | 1,82% | 1.056,00 |
| 15.07.2026 | 90,96 | 92,84 | 90,28 | 90,64 | -0,37% | 1.315,00 |
| 14.07.2026 | 90,07 | 92,39 | 89,26 | 90,98 | 0,85% | 2.417,00 |
| 13.07.2026 | 91,47 | 92,18 | 89,73 | 90,21 | -1,64% | 618,00 |
| 10.07.2026 | 91,43 | 93,10 | 91,16 | 91,71 | 0,44% | 676,00 |
| 09.07.2026 | 90,34 | 91,52 | 89,68 | 91,31 | 1,38% | 1.360,00 |
| 08.07.2026 | 92,89 | 92,89 | 89,54 | 90,07 | -3,18% | 1.578,00 |
| 07.07.2026 | 94,14 | 94,38 | 91,39 | 93,03 | -1,04% | 2.415,00 |
| 06.07.2026 | 94,71 | 95,22 | 92,67 | 94,01 | -0,39% | 449,00 |
| 03.07.2026 | 94,10 | 94,62 | 93,50 | 94,38 | 0,38% | 2.065,00 |
| 02.07.2026 | 92,37 | 95,49 | 91,95 | 94,02 | 1,73% | 1.156,00 |
| 01.07.2026 | 93,51 | 94,83 | 92,37 | 92,42 | -1,29% | 1.152,00 |
| 30.06.2026 | 95,67 | 96,16 | 93,41 | 93,63 | -1,73% | 2.853,00 |
| 29.06.2026 | 99,08 | 100,43 | 94,09 | 95,28 | -3,36% | 1.565,00 |
| 26.06.2026 | 99,09 | 102,85 | 97,34 | 98,59 | -0,81% | 676,00 |