80,560€
-2,89%
Echtzeit-Aktienkurs CRH Public Limited
Bid:
Ask:
Aktienkurse zur CRH Public Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 98,50 | 102,75 | 98,50 | 99,40 | 0,72% | 468,00 |
| 24.06.2026 | 96,95 | 99,74 | 96,87 | 98,69 | 1,89% | 1.397,00 |
| 23.06.2026 | 97,08 | 98,22 | 95,63 | 96,86 | -0,53% | 1.557,00 |
| 22.06.2026 | 98,71 | 99,13 | 93,58 | 97,38 | 0,39% | 1.486,00 |
| 19.06.2026 | 97,05 | 100,50 | 96,85 | 97,00 | 0,04% | 9.468,00 |
| 18.06.2026 | 95,44 | 99,01 | 95,10 | 96,96 | 1,86% | 1.658,00 |
| 17.06.2026 | 97,27 | 99,59 | 94,91 | 95,19 | -2,09% | 3.540,00 |
| 16.06.2026 | 94,64 | 97,66 | 94,23 | 97,22 | 2,74% | 2.540,00 |
| 15.06.2026 | 92,57 | 97,44 | 91,55 | 94,63 | 2,85% | 1.215,00 |
| 12.06.2026 | 90,72 | 92,73 | 90,40 | 92,01 | 1,60% | 722,00 |
| 11.06.2026 | 86,88 | 90,81 | 86,73 | 90,56 | 4,54% | 660,00 |
| 10.06.2026 | 89,70 | 90,22 | 86,61 | 86,63 | -3,58% | 889,00 |
| 09.06.2026 | 88,09 | 90,22 | 87,70 | 89,85 | 2,02% | 2.213,00 |
| 08.06.2026 | 90,77 | 92,50 | 88,06 | 88,07 | -3,37% | 4.587,00 |
| 05.06.2026 | 91,67 | 93,45 | 90,46 | 91,14 | -0,69% | 740,00 |
| 04.06.2026 | 91,21 | 92,59 | 91,00 | 91,77 | 0,49% | - |
| 03.06.2026 | 91,55 | 94,58 | 90,33 | 91,32 | -0,28% | 841,00 |
| 02.06.2026 | 91,38 | 92,82 | 90,83 | 91,58 | -0,24% | 1.002,00 |
| 01.06.2026 | 93,47 | 98,25 | 89,73 | 91,80 | -1,59% | 2.000,00 |
| 29.05.2026 | 91,79 | 95,33 | 91,67 | 93,28 | 1,78% | 2.730,00 |
| 28.05.2026 | 91,60 | 91,86 | 89,83 | 91,65 | 0,30% | - |
| 27.05.2026 | 87,85 | 91,99 | 87,83 | 91,38 | 4,05% | 2.431,00 |
| 26.05.2026 | 86,00 | 88,15 | 84,82 | 87,82 | 2,01% | 2.184,00 |
| 25.05.2026 | 85,51 | 86,24 | 85,39 | 86,09 | -0,53% | 330,00 |
| 22.05.2026 | 87,17 | 88,20 | 85,82 | 86,55 | -0,44% | 1.803,00 |
| 21.05.2026 | 87,18 | 87,56 | 85,33 | 86,93 | -0,37% | 3.145,00 |
| 20.05.2026 | 84,89 | 87,76 | 84,45 | 87,25 | 2,76% | 1.263,00 |
| 19.05.2026 | 88,65 | 89,02 | 84,77 | 84,91 | -4,39% | 2.371,00 |
| 18.05.2026 | 88,42 | 90,13 | 86,94 | 88,81 | -0,02% | 1.375,00 |
| 15.05.2026 | 91,99 | 92,20 | 88,62 | 88,83 | -3,68% | 558,00 |
| 14.05.2026 | 93,18 | 93,98 | 92,18 | 92,22 | -0,72% | 213,00 |
| 13.05.2026 | 94,91 | 97,17 | 92,57 | 92,89 | -2,12% | 1.778,00 |
| 12.05.2026 | 95,65 | 95,98 | 93,90 | 94,90 | -0,70% | 1.511,00 |
| 11.05.2026 | 96,28 | 97,51 | 95,32 | 95,57 | -1,03% | 484,00 |
| 08.05.2026 | 96,05 | 96,62 | 95,35 | 96,56 | 0,59% | 2.924,00 |
| 07.05.2026 | 97,72 | 99,15 | 95,89 | 95,99 | -1,87% | 620,00 |
| 06.05.2026 | 96,85 | 100,08 | 95,98 | 97,82 | 1,69% | 2.179,00 |
| 05.05.2026 | 95,40 | 97,57 | 95,07 | 96,19 | 1,51% | 2.040,00 |
| 04.05.2026 | 98,87 | 98,94 | 94,11 | 94,76 | -6,13% | 1.588,00 |
| 30.04.2026 | 96,66 | 101,65 | 94,00 | 100,95 | 3,88% | 1.390,00 |
| 29.04.2026 | 98,01 | 99,03 | 96,83 | 97,18 | -0,56% | 2.092,00 |
| 28.04.2026 | 99,68 | 99,82 | 97,13 | 97,73 | -1,83% | 6.066,00 |
| 27.04.2026 | 100,42 | 101,18 | 98,82 | 99,55 | -1,14% | 1.719,00 |
| 24.04.2026 | 100,31 | 103,03 | 98,24 | 100,70 | 0,45% | 13.699,00 |
| 23.04.2026 | 98,59 | 100,90 | 97,77 | 100,25 | 1,11% | - |
| 22.04.2026 | 100,33 | 101,25 | 98,67 | 99,15 | -0,91% | 342,00 |
| 21.04.2026 | 100,83 | 101,68 | 99,53 | 100,07 | -0,53% | 1.798,00 |
| 20.04.2026 | 98,91 | 100,63 | 96,50 | 100,60 | 1,06% | 2.140,00 |
| 17.04.2026 | 97,29 | 101,90 | 96,68 | 99,54 | 2,54% | 2.598,00 |
| 16.04.2026 | 98,02 | 98,47 | 96,71 | 97,07 | -1,45% | 2.803,00 |
| 15.04.2026 | 99,50 | 99,95 | 97,93 | 98,50 | -1,07% | - |
| 14.04.2026 | 99,61 | 100,45 | 99,20 | 99,57 | -0,16% | 3.227,00 |
| 13.04.2026 | 100,21 | 100,37 | 97,77 | 99,73 | -0,67% | 4.686,00 |
| 10.04.2026 | 98,71 | 101,90 | 98,11 | 100,40 | 1,73% | 2.000,00 |
| 09.04.2026 | 97,47 | 99,27 | 95,66 | 98,69 | 1,17% | 4.350,00 |
| 08.04.2026 | 92,83 | 97,76 | 92,68 | 97,55 | 6,81% | - |
| 07.04.2026 | 92,20 | 92,27 | 89,84 | 91,33 | 0,66% | - |
| 02.04.2026 | 90,98 | 93,20 | 89,44 | 90,73 | -1,04% | - |
| 01.04.2026 | 91,06 | 92,81 | 90,90 | 91,68 | 0,84% | - |
| 31.03.2026 | 89,64 | 92,06 | 88,66 | 90,92 | 2,25% | - |
| 30.03.2026 | 88,55 | 90,30 | 88,00 | 88,92 | 0,69% | - |
| 27.03.2026 | 89,88 | 90,34 | 87,63 | 88,31 | -1,30% | 2.090,00 |