74,700€
0,27%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 94,52 | 96,92 | 94,52 | 96,92 | 1,61% | 140,00 |
| 04.02.2025 | 93,56 | 95,38 | 93,56 | 95,38 | 0,51% | 764,00 |
| 03.02.2025 | 95,74 | 96,44 | 94,00 | 94,90 | -1,70% | 488,00 |
| 31.01.2025 | 96,76 | 96,76 | 96,14 | 96,54 | 0,42% | 345,00 |
| 30.01.2025 | 94,82 | 97,00 | 94,82 | 96,14 | 0,40% | 1.430,00 |
| 29.01.2025 | 94,82 | 96,10 | 94,82 | 95,76 | 1,42% | 835,00 |
| 28.01.2025 | 94,88 | 94,90 | 93,92 | 94,42 | 0,25% | 1.117,00 |
| 27.01.2025 | 96,50 | 96,50 | 93,16 | 94,18 | -2,61% | 928,00 |
| 24.01.2025 | 96,64 | 97,54 | 96,12 | 96,70 | -0,37% | 1.722,00 |
| 23.01.2025 | 96,94 | 97,28 | 96,54 | 97,06 | 0,37% | 895,00 |
| 22.01.2025 | 95,96 | 96,70 | 95,32 | 96,70 | 1,96% | 411,00 |
| 21.01.2025 | 94,04 | 96,00 | 94,04 | 94,84 | 1,54% | 142,00 |
| 20.01.2025 | 95,32 | 95,32 | 93,40 | 93,40 | -2,26% | 264,00 |
| 17.01.2025 | 93,54 | 95,56 | 92,58 | 95,56 | 2,58% | 372,00 |
| 16.01.2025 | 92,62 | 93,22 | 92,62 | 93,16 | 0,98% | 950,00 |
| 15.01.2025 | 90,46 | 92,26 | 90,46 | 92,26 | 2,65% | 1.022,00 |
| 14.01.2025 | 89,94 | 89,94 | 89,88 | 89,88 | 0,74% | 10,00 |
| 13.01.2025 | 90,12 | 90,12 | 87,00 | 89,22 | -0,40% | 870,00 |
| 10.01.2025 | 90,54 | 90,82 | 89,58 | 89,58 | -0,56% | 57,00 |
| 09.01.2025 | 90,08 | 90,08 | 90,08 | 90,08 | 0,47% | 200,00 |
| 08.01.2025 | 89,06 | 89,68 | 88,90 | 89,66 | 0,61% | 338,00 |
| 07.01.2025 | 90,32 | 90,54 | 89,12 | 89,12 | -1,42% | 379,00 |
| 06.01.2025 | 90,24 | 90,88 | 90,00 | 90,40 | -0,46% | 608,00 |
| 03.01.2025 | 90,72 | 90,82 | 89,82 | 90,82 | 0,73% | 103,00 |
| 02.01.2025 | 89,88 | 91,50 | 89,70 | 90,16 | 1,81% | 262,00 |
| 30.12.2024 | 88,70 | 88,96 | 88,56 | 88,56 | -1,49% | 163,00 |
| 27.12.2024 | 91,30 | 91,30 | 89,68 | 89,90 | -0,93% | 367,00 |
| 23.12.2024 | 90,52 | 90,74 | 89,70 | 90,74 | 0,55% | 87,00 |
| 20.12.2024 | 89,14 | 90,24 | 88,28 | 90,24 | 0,40% | 492,00 |
| 19.12.2024 | 90,72 | 91,08 | 89,88 | 89,88 | -1,23% | 2.405,00 |
| 18.12.2024 | 92,64 | 93,18 | 91,00 | 91,00 | -1,75% | 19.898,00 |
| 17.12.2024 | 92,78 | 93,88 | 92,62 | 92,62 | -0,92% | 351,00 |
| 16.12.2024 | 92,52 | 93,48 | 92,52 | 93,48 | 0,30% | 206,00 |
| 13.12.2024 | 94,52 | 94,52 | 93,20 | 93,20 | -1,15% | 241,00 |
| 12.12.2024 | 94,32 | 95,16 | 93,84 | 94,28 | 0,28% | 970,00 |
| 11.12.2024 | 94,42 | 94,48 | 93,48 | 94,02 | 0,66% | 622,00 |
| 10.12.2024 | 94,30 | 95,36 | 93,38 | 93,40 | -2,61% | 397,00 |
| 09.12.2024 | 97,38 | 97,38 | 94,14 | 95,90 | -1,52% | 426,00 |
| 06.12.2024 | 97,66 | 97,66 | 95,70 | 97,38 | 0,41% | 9.700,00 |
| 05.12.2024 | 98,02 | 99,50 | 96,98 | 96,98 | -0,37% | 1.585,00 |
| 04.12.2024 | 98,30 | 98,42 | 97,26 | 97,34 | 0,16% | 5.509,00 |
| 03.12.2024 | 98,02 | 98,30 | 96,56 | 97,18 | -0,53% | 3.375,00 |
| 02.12.2024 | 97,58 | 97,96 | 96,86 | 97,70 | 0,60% | 938,00 |
| 29.11.2024 | 96,30 | 97,32 | 95,80 | 97,12 | -0,14% | 1.145,00 |
| 28.11.2024 | 97,16 | 97,26 | 97,16 | 97,26 | -0,45% | 61,00 |
| 27.11.2024 | 98,68 | 98,68 | 97,70 | 97,70 | -0,79% | 242,00 |
| 26.11.2024 | 97,98 | 98,48 | 97,52 | 98,48 | 0,70% | 996,00 |
| 25.11.2024 | 97,78 | 98,76 | 96,96 | 97,80 | 0,58% | 1.837,00 |
| 22.11.2024 | 95,76 | 97,30 | 95,76 | 97,24 | 1,25% | 3.332,00 |
| 21.11.2024 | 94,54 | 96,04 | 94,30 | 96,04 | 1,18% | 5.852,00 |
| 20.11.2024 | 95,64 | 95,64 | 94,92 | 94,92 | 1,17% | 79,00 |
| 19.11.2024 | 93,74 | 93,82 | 91,18 | 93,82 | -0,02% | 12.044,00 |
| 18.11.2024 | 93,90 | 94,22 | 93,84 | 93,84 | 1,01% | 78,00 |