103,500€
1,62%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 101,60 | 101,70 | 100,85 | 100,85 | -0,98% | 157,00 |
| 13.10.2025 | 100,00 | 101,85 | 100,00 | 101,85 | 1,29% | 371,00 |
| 10.10.2025 | 101,10 | 101,70 | 100,40 | 100,55 | -0,94% | 301,00 |
| 09.10.2025 | 101,00 | 101,70 | 101,00 | 101,50 | -0,25% | 77,00 |
| 08.10.2025 | 100,70 | 101,75 | 100,25 | 101,75 | 1,83% | 260,00 |
| 07.10.2025 | 101,45 | 101,55 | 99,92 | 99,92 | -1,41% | 332,00 |
| 06.10.2025 | 102,00 | 103,05 | 101,25 | 101,35 | -0,69% | 277,00 |
| 03.10.2025 | 104,00 | 104,00 | 101,90 | 102,05 | -1,45% | 154,00 |
| 02.10.2025 | 102,60 | 103,55 | 101,95 | 103,55 | 1,32% | 1.612,00 |
| 01.10.2025 | 101,05 | 102,45 | 101,00 | 102,20 | 0,54% | 516,00 |
| 30.09.2025 | 99,28 | 103,75 | 99,28 | 101,65 | 7,00% | 1.770,00 |
| 29.09.2025 | 97,12 | 97,62 | 95,00 | 95,00 | -0,79% | 201,00 |
| 26.09.2025 | 95,62 | 96,00 | 95,22 | 95,76 | 0,06% | 250,00 |
| 25.09.2025 | 96,30 | 96,30 | 93,72 | 95,70 | -0,64% | 952,00 |
| 24.09.2025 | 96,32 | 96,32 | 96,32 | 96,32 | -1,71% | 2,00 |
| 23.09.2025 | 97,50 | 98,18 | 96,56 | 98,00 | 1,01% | 257,00 |
| 22.09.2025 | 94,86 | 97,02 | 94,86 | 97,02 | 0,98% | 123,00 |
| 19.09.2025 | 95,00 | 96,08 | 93,76 | 96,08 | 0,71% | 739,00 |
| 18.09.2025 | 94,62 | 95,40 | 94,60 | 95,40 | 0,97% | 269,00 |
| 17.09.2025 | 94,40 | 94,48 | 94,40 | 94,48 | -0,08% | 37,00 |
| 16.09.2025 | 96,48 | 97,58 | 94,56 | 94,56 | -2,52% | 422,00 |
| 15.09.2025 | 97,26 | 97,26 | 96,40 | 97,00 | -0,21% | 540,00 |
| 12.09.2025 | 97,82 | 98,10 | 97,16 | 97,20 | -0,16% | 279,00 |
| 11.09.2025 | 95,36 | 97,36 | 95,36 | 97,36 | 3,07% | 312,00 |
| 10.09.2025 | 95,44 | 95,44 | 94,46 | 94,46 | -0,44% | 93,00 |
| 09.09.2025 | 95,00 | 95,00 | 94,88 | 94,88 | -0,75% | 371,00 |
| 08.09.2025 | 96,42 | 96,42 | 93,50 | 95,60 | 0,36% | 32,00 |
| 05.09.2025 | 95,36 | 95,36 | 94,86 | 95,26 | -0,21% | 120,00 |
| 04.09.2025 | 95,44 | 96,42 | 95,44 | 95,46 | 0,25% | 35,00 |
| 03.09.2025 | 94,80 | 96,44 | 94,80 | 95,22 | 0,57% | 194,00 |
| 02.09.2025 | 96,04 | 96,04 | 94,00 | 94,68 | -2,33% | 2.470,00 |
| 01.09.2025 | 95,96 | 96,94 | 95,84 | 96,94 | 0,71% | 12,00 |
| 29.08.2025 | 95,50 | 96,44 | 95,10 | 96,26 | -1,31% | 710,00 |
| 28.08.2025 | 98,04 | 98,14 | 97,54 | 97,54 | -0,14% | 77,00 |
| 27.08.2025 | 98,86 | 99,10 | 97,68 | 97,68 | -0,37% | 754,00 |
| 26.08.2025 | 97,22 | 98,04 | 95,54 | 98,04 | 1,49% | 1.455,00 |
| 25.08.2025 | 96,32 | 97,52 | 96,24 | 96,60 | 0,15% | 544,00 |
| 22.08.2025 | 94,88 | 96,52 | 94,88 | 96,46 | 1,32% | 132,00 |
| 21.08.2025 | 95,56 | 95,92 | 94,62 | 95,20 | 0,55% | 350,00 |
| 20.08.2025 | 96,32 | 96,40 | 94,68 | 94,68 | -2,17% | 281,00 |
| 19.08.2025 | 95,10 | 97,00 | 94,64 | 96,78 | 1,30% | 958,00 |
| 18.08.2025 | 95,20 | 95,54 | 94,00 | 95,54 | 0,36% | 568,00 |
| 15.08.2025 | 96,90 | 96,90 | 95,20 | 95,20 | -1,79% | 237,00 |
| 14.08.2025 | 97,48 | 97,48 | 96,72 | 96,94 | 0,14% | 48,00 |
| 13.08.2025 | 95,34 | 96,80 | 95,34 | 96,80 | 0,83% | 578,00 |
| 12.08.2025 | 93,10 | 96,00 | 91,30 | 96,00 | 3,99% | 4.941,00 |
| 11.08.2025 | 94,22 | 94,22 | 92,02 | 92,32 | -1,64% | 1.988,00 |
| 08.08.2025 | 91,42 | 93,86 | 91,42 | 93,86 | 2,47% | 793,00 |
| 07.08.2025 | 87,50 | 92,00 | 87,50 | 91,60 | 9,31% | 1.876,00 |
| 06.08.2025 | 84,66 | 84,66 | 83,66 | 83,80 | -0,36% | 317,00 |
| 05.08.2025 | 84,24 | 84,40 | 83,34 | 84,10 | -1,18% | 975,00 |
| 04.08.2025 | 82,98 | 85,10 | 82,78 | 85,10 | 3,83% | 180,00 |
| 01.08.2025 | 83,30 | 83,30 | 81,96 | 81,96 | -1,87% | 451,00 |
| 31.07.2025 | 84,90 | 84,90 | 83,32 | 83,52 | -1,21% | 308,00 |
| 30.07.2025 | 84,64 | 85,30 | 84,54 | 84,54 | -1,63% | 965,00 |
| 29.07.2025 | 85,30 | 86,26 | 85,30 | 85,94 | 0,99% | 87,00 |
| 28.07.2025 | 86,00 | 86,00 | 84,86 | 85,10 | 0,35% | 372,00 |
| 25.07.2025 | 82,32 | 84,80 | 82,32 | 84,80 | 3,09% | 3.193,00 |
| 24.07.2025 | 82,42 | 82,42 | 82,26 | 82,26 | 0,34% | 525,00 |
| 23.07.2025 | 82,06 | 82,06 | 81,98 | 81,98 | 1,76% | 72,00 |
| 22.07.2025 | 81,04 | 81,04 | 80,26 | 80,56 | -0,57% | 89,00 |
| 21.07.2025 | 81,34 | 81,44 | 80,80 | 81,02 | 1,02% | 441,00 |
| 18.07.2025 | 79,78 | 80,20 | 79,58 | 80,20 | -0,12% | 94,00 |
| 17.07.2025 | 80,44 | 80,44 | 80,00 | 80,30 | 0,85% | 195,00 |
| 16.07.2025 | 80,54 | 81,04 | 78,88 | 79,62 | -2,26% | 638,00 |
| 15.07.2025 | 81,66 | 82,68 | 80,84 | 81,46 | 0,82% | 1.384,00 |
| 14.07.2025 | 80,74 | 81,18 | 80,68 | 80,80 | -1,00% | 81,00 |
| 11.07.2025 | 81,26 | 81,62 | 81,26 | 81,62 | -1,02% | 423,00 |
| 10.07.2025 | 82,26 | 82,72 | 82,20 | 82,46 | 0,76% | 371,00 |
| 09.07.2025 | 81,10 | 82,00 | 80,34 | 81,84 | 1,34% | 561,00 |
| 08.07.2025 | 79,86 | 80,76 | 79,86 | 80,76 | 0,62% | 51,00 |
| 07.07.2025 | 80,96 | 81,52 | 80,26 | 80,26 | -0,52% | 553,00 |
| 04.07.2025 | 80,74 | 80,74 | 80,14 | 80,68 | -0,07% | 306,00 |
| 03.07.2025 | 79,90 | 80,74 | 79,90 | 80,74 | 1,46% | 60,00 |
| 02.07.2025 | 80,62 | 80,62 | 79,58 | 79,58 | -0,52% | 599,00 |
| 01.07.2025 | 79,00 | 80,00 | 78,00 | 80,00 | 2,22% | 984,00 |
| 30.06.2025 | 78,04 | 78,40 | 77,54 | 78,26 | 0,33% | 368,00 |
| 27.06.2025 | 76,00 | 78,00 | 75,92 | 78,00 | 2,63% | 886,00 |
| 26.06.2025 | 76,36 | 76,36 | 74,74 | 76,00 | -2,29% | 720,00 |
| 25.06.2025 | 79,24 | 79,30 | 77,78 | 77,78 | -0,94% | 87,00 |
| 24.06.2025 | 78,54 | 79,04 | 77,66 | 78,52 | 2,96% | 144,00 |
| 23.06.2025 | 76,82 | 77,00 | 76,14 | 76,26 | -0,08% | 159,00 |
| 19.06.2025 | 77,48 | 77,48 | 76,32 | 76,32 | -2,85% | 680,00 |
| 18.06.2025 | 78,48 | 78,56 | 78,24 | 78,56 | 0,05% | 25,00 |
| 17.06.2025 | 77,44 | 78,52 | 77,44 | 78,52 | -0,23% | 93,00 |
| 16.06.2025 | 77,62 | 78,88 | 77,62 | 78,70 | -0,05% | 113,00 |
| 13.06.2025 | 78,14 | 78,94 | 78,14 | 78,74 | -1,62% | 195,00 |
| 12.06.2025 | 78,52 | 80,04 | 78,16 | 80,04 | 1,01% | 558,00 |
| 11.06.2025 | 81,58 | 81,58 | 79,24 | 79,24 | -3,11% | 188,00 |
| 10.06.2025 | 81,88 | 82,46 | 81,50 | 81,78 | 0,91% | 332,00 |
| 09.06.2025 | 80,68 | 81,04 | 80,44 | 81,04 | -0,20% | 254,00 |
| 06.06.2025 | 81,48 | 81,94 | 80,80 | 81,20 | 0,50% | 2.215,00 |
| 05.06.2025 | 79,36 | 80,80 | 79,36 | 80,80 | 0,92% | 125,00 |
| 04.06.2025 | 79,70 | 80,12 | 79,62 | 80,06 | 0,02% | 121,00 |
| 03.06.2025 | 78,92 | 80,10 | 78,22 | 80,04 | 1,24% | 918,00 |
| 02.06.2025 | 80,54 | 81,48 | 77,72 | 79,06 | 0,15% | 1.316,00 |
| 30.05.2025 | 80,94 | 80,94 | 78,94 | 78,94 | -2,47% | 548,00 |
| 29.05.2025 | 82,36 | 82,36 | 80,94 | 80,94 | -2,86% | 683,00 |
| 28.05.2025 | 84,48 | 84,48 | 83,02 | 83,32 | -0,19% | 1.410,00 |
| 27.05.2025 | 84,50 | 84,50 | 82,26 | 83,48 | 1,34% | 418,00 |