79,830€
2,01%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 78,50 | 79,59 | 77,29 | 79,56 | 1,66% | - |
| 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 |
| 26.05.2025 | 83,02 | 83,96 | 81,50 | 82,38 | -0,56% | 982,00 |
| 23.05.2025 | 83,16 | 84,32 | 82,66 | 82,84 | -1,38% | 1.136,00 |
| 22.05.2025 | 83,66 | 84,22 | 82,72 | 84,00 | -1,39% | 1.498,00 |
| 21.05.2025 | 84,60 | 85,18 | 84,26 | 85,18 | -0,93% | 873,00 |
| 20.05.2025 | 87,22 | 87,50 | 85,98 | 85,98 | -1,06% | 1.577,00 |
| 19.05.2025 | 88,28 | 88,28 | 86,82 | 86,90 | -1,96% | 64,00 |
| 16.05.2025 | 88,20 | 88,64 | 87,28 | 88,64 | 2,19% | 268,00 |
| 15.05.2025 | 86,90 | 86,90 | 85,76 | 86,74 | -0,91% | 3.907,00 |
| 14.05.2025 | 89,44 | 89,44 | 87,00 | 87,54 | -0,75% | 826,00 |
| 13.05.2025 | 89,02 | 89,64 | 88,20 | 88,20 | -0,88% | 785,00 |
| 12.05.2025 | 87,78 | 89,28 | 87,78 | 88,98 | 6,21% | 482,00 |
| 09.05.2025 | 84,06 | 84,72 | 83,78 | 83,78 | 1,55% | 465,00 |
| 08.05.2025 | 82,16 | 82,96 | 81,46 | 82,50 | 1,05% | 336,00 |
| 07.05.2025 | 83,46 | 83,54 | 81,64 | 81,64 | -1,45% | 89,00 |
| 06.05.2025 | 85,00 | 85,00 | 82,84 | 82,84 | -4,98% | 619,00 |
| 05.05.2025 | 85,88 | 87,18 | 85,64 | 87,18 | 1,66% | 737,00 |
| 02.05.2025 | 85,00 | 86,62 | 84,42 | 85,76 | 2,73% | 428,00 |
| 30.04.2025 | 82,98 | 83,48 | 81,20 | 83,48 | 2,05% | 249,00 |
| 29.04.2025 | 82,50 | 82,50 | 81,80 | 81,80 | 0,57% | 130,00 |
| 28.04.2025 | 81,60 | 82,04 | 81,30 | 81,34 | -0,83% | 455,00 |
| 25.04.2025 | 81,02 | 82,36 | 81,02 | 82,02 | 1,66% | 611,00 |
| 24.04.2025 | 76,44 | 80,68 | 76,44 | 80,68 | 2,49% | 267,00 |
| 23.04.2025 | 76,60 | 79,36 | 75,78 | 78,72 | 4,96% | 1.602,00 |
| 22.04.2025 | 72,18 | 75,00 | 70,94 | 75,00 | -0,48% | 1.347,00 |
| 17.04.2025 | 75,08 | 75,36 | 74,58 | 75,36 | 0,40% | 576,00 |
| 16.04.2025 | 74,70 | 76,14 | 74,70 | 75,06 | -1,70% | 190,00 |
| 15.04.2025 | 76,10 | 76,72 | 75,80 | 76,36 | 1,22% | 245,00 |
| 14.04.2025 | 75,30 | 75,74 | 74,90 | 75,44 | 0,91% | 461,00 |
| 11.04.2025 | 73,40 | 74,78 | 72,50 | 74,76 | 0,35% | 451,00 |
| 10.04.2025 | 81,24 | 81,72 | 73,74 | 74,50 | -4,88% | 1.657,00 |
| 09.04.2025 | 72,98 | 78,32 | 71,26 | 78,32 | 4,62% | 1.612,00 |
| 08.04.2025 | 75,02 | 77,74 | 73,62 | 74,86 | -0,40% | 5.774,00 |
| 07.04.2025 | 71,12 | 77,50 | 69,50 | 75,16 | 1,35% | 1.748,00 |
| 04.04.2025 | 77,08 | 77,26 | 72,74 | 74,16 | -5,41% | 772,00 |
| 03.04.2025 | 81,02 | 81,66 | 76,14 | 78,40 | -4,62% | 2.150,00 |
| 02.04.2025 | 81,50 | 82,20 | 81,26 | 82,20 | 0,07% | 342,00 |
| 01.04.2025 | 81,68 | 82,14 | 80,84 | 82,14 | 2,44% | 561,00 |
| 31.03.2025 | 80,92 | 80,92 | 79,04 | 80,18 | -1,76% | 381,00 |
| 28.03.2025 | 81,84 | 81,98 | 81,62 | 81,62 | -4,65% | 59,00 |
| 27.03.2025 | 87,98 | 87,98 | 85,42 | 85,60 | -4,25% | 1.186,00 |
| 26.03.2025 | 90,44 | 91,32 | 89,10 | 89,40 | -0,45% | 1.312,00 |
| 25.03.2025 | 91,06 | 91,06 | 89,48 | 89,80 | -0,73% | 66,00 |
| 24.03.2025 | 88,50 | 90,56 | 88,08 | 90,46 | 3,48% | 1.191,00 |
| 21.03.2025 | 90,00 | 90,00 | 86,12 | 87,42 | -2,87% | 1.518,00 |
| 20.03.2025 | 91,22 | 92,10 | 90,00 | 90,00 | -0,75% | 2.146,00 |
| 19.03.2025 | 88,16 | 90,68 | 87,10 | 90,68 | 2,86% | 1.107,00 |
| 18.03.2025 | 89,34 | 89,50 | 87,44 | 88,16 | -1,54% | 4.846,00 |
| 17.03.2025 | 89,14 | 89,70 | 87,62 | 89,54 | 0,97% | 376,00 |
| 14.03.2025 | 86,88 | 88,68 | 86,88 | 88,68 | 1,35% | 1.125,00 |
| 13.03.2025 | 88,60 | 90,16 | 87,48 | 87,50 | -3,51% | 448,00 |
| 12.03.2025 | 86,62 | 90,68 | 86,62 | 90,68 | 6,81% | 1.968,00 |
| 11.03.2025 | 86,84 | 86,84 | 84,90 | 84,90 | -0,75% | 782,00 |
| 10.03.2025 | 88,40 | 89,50 | 84,58 | 85,54 | -4,57% | 3.273,00 |
| 07.03.2025 | 92,40 | 92,40 | 86,88 | 89,64 | -2,01% | 1.286,00 |
| 06.03.2025 | 95,14 | 95,22 | 91,48 | 91,48 | -4,11% | 1.206,00 |
| 05.03.2025 | 91,44 | 95,40 | 91,18 | 95,40 | 4,33% | 879,00 |
| 04.03.2025 | 94,78 | 94,78 | 88,26 | 91,44 | -5,22% | 2.690,00 |
| 03.03.2025 | 98,06 | 99,80 | 96,08 | 96,48 | -2,43% | 649,00 |
| 28.02.2025 | 98,36 | 98,88 | 97,06 | 98,88 | -0,92% | 257,00 |
| 27.02.2025 | 96,86 | 99,80 | 96,86 | 99,80 | 2,46% | 443,00 |
| 26.02.2025 | 96,20 | 98,42 | 95,30 | 97,40 | 2,08% | 234,00 |
| 25.02.2025 | 96,38 | 97,26 | 94,26 | 95,42 | -0,60% | 427,00 |
| 24.02.2025 | 95,40 | 97,50 | 94,54 | 96,00 | 0,48% | 1.219,00 |
| 21.02.2025 | 97,28 | 99,28 | 95,54 | 95,54 | -2,03% | 1.460,00 |
| 20.02.2025 | 102,00 | 102,40 | 96,74 | 97,52 | -3,78% | 1.958,00 |
| 19.02.2025 | 106,30 | 106,30 | 101,35 | 101,35 | -4,02% | 605,00 |
| 18.02.2025 | 104,95 | 106,15 | 103,45 | 105,60 | 0,62% | 1.399,00 |
| 17.02.2025 | 104,50 | 104,95 | 104,05 | 104,95 | 2,49% | 1.587,00 |
| 14.02.2025 | 102,40 | 103,80 | 102,30 | 102,40 | 0,94% | 1.173,00 |
| 13.02.2025 | 100,55 | 101,70 | 99,20 | 101,45 | 1,40% | 646,00 |
| 12.02.2025 | 99,66 | 100,15 | 96,60 | 100,05 | 1,20% | 290,00 |
| 11.02.2025 | 99,34 | 99,34 | 98,86 | 98,86 | -0,02% | 364,00 |
| 10.02.2025 | 99,86 | 100,45 | 98,58 | 98,88 | -1,32% | 661,00 |
| 07.02.2025 | 100,75 | 102,15 | 100,20 | 100,20 | -0,15% | 603,00 |
| 06.02.2025 | 98,20 | 100,95 | 97,92 | 100,35 | 3,54% | 753,00 |