95,640€
-0,32%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 96,00 | 96,00 | 95,59 | 95,64 | -0,42% | - |
| 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 |
| 15.11.2024 | 93,62 | 94,50 | 92,90 | 92,90 | -1,94% | 1.015,00 |
| 14.11.2024 | 94,46 | 95,24 | 94,00 | 94,74 | 0,79% | 1.514,00 |
| 13.11.2024 | 93,80 | 94,62 | 93,80 | 94,00 | -1,22% | 188,00 |
| 12.11.2024 | 95,68 | 95,68 | 95,16 | 95,16 | -0,88% | 62,00 |
| 11.11.2024 | 94,52 | 96,10 | 94,52 | 96,00 | 2,04% | 1.746,00 |
| 08.11.2024 | 93,86 | 94,08 | 92,00 | 94,08 | 0,11% | 202,00 |
| 07.11.2024 | 95,04 | 98,00 | 93,90 | 93,98 | -0,13% | 494,00 |
| 06.11.2024 | 92,48 | 94,48 | 92,48 | 94,10 | 8,54% | 1.228,00 |
| 05.11.2024 | 87,20 | 87,26 | 86,70 | 86,70 | -0,12% | 148,00 |
| 04.11.2024 | 88,50 | 88,50 | 86,80 | 86,80 | -1,85% | 495,00 |
| 01.11.2024 | 87,98 | 88,44 | 87,92 | 88,44 | 0,59% | 197,00 |
| 31.10.2024 | 87,66 | 88,38 | 87,30 | 87,92 | -0,75% | 154,00 |
| 30.10.2024 | 84,28 | 88,78 | 84,28 | 88,58 | 1,70% | 241,00 |
| 29.10.2024 | 87,08 | 87,14 | 87,08 | 87,10 | -0,32% | 505,00 |
| 28.10.2024 | 86,00 | 87,38 | 85,42 | 87,38 | 2,03% | 728,00 |
| 25.10.2024 | 85,02 | 85,80 | 85,02 | 85,64 | 1,66% | 354,00 |
| 24.10.2024 | 84,24 | 84,24 | 84,24 | 84,24 | -0,73% | 120,00 |
| 23.10.2024 | 85,30 | 85,30 | 84,86 | 84,86 | 0,35% | 11,00 |
| 22.10.2024 | 84,58 | 84,58 | 84,00 | 84,56 | -1,35% | 935,00 |
| 21.10.2024 | 85,72 | 85,72 | 85,72 | 85,72 | -0,83% | 24,00 |
| 18.10.2024 | 86,12 | 86,44 | 86,12 | 86,44 | 0,14% | 21,00 |
| 17.10.2024 | 86,00 | 86,66 | 86,00 | 86,32 | 1,62% | 1.363,00 |
| 16.10.2024 | 84,94 | 84,94 | 84,94 | 84,94 | -0,61% | 1,00 |
| 15.10.2024 | 85,28 | 85,46 | 84,78 | 85,46 | 0,90% | 992,00 |
| 14.10.2024 | 83,46 | 84,70 | 83,46 | 84,70 | 2,05% | 217,00 |
| 10.10.2024 | 83,00 | 83,00 | 83,00 | 83,00 | 0,95% | 65,00 |
| 09.10.2024 | 80,80 | 82,22 | 80,80 | 82,22 | 1,31% | 55,00 |
| 08.10.2024 | 80,32 | 81,16 | 80,32 | 81,16 | 0,67% | 3,00 |
| 07.10.2024 | 81,40 | 81,40 | 80,46 | 80,62 | 0,88% | 49,00 |
| 04.10.2024 | 80,06 | 80,06 | 79,92 | 79,92 | 0,08% | 45,00 |
| 03.10.2024 | 80,26 | 80,26 | 79,58 | 79,86 | -1,48% | 81,00 |
| 02.10.2024 | 82,30 | 82,30 | 81,06 | 81,06 | -0,47% | 33,00 |
| 01.10.2024 | 82,54 | 82,54 | 81,44 | 81,44 | -2,09% | 88,00 |
| 30.09.2024 | 83,20 | 83,20 | 83,18 | 83,18 | 1,12% | 42,00 |
| 27.09.2024 | 82,62 | 82,62 | 82,26 | 82,26 | -1,51% | 65,00 |
| 26.09.2024 | 84,02 | 84,02 | 83,52 | 83,52 | 2,23% | 120,00 |
| 24.09.2024 | 81,76 | 81,76 | 81,28 | 81,70 | -0,85% | 525,00 |
| 23.09.2024 | 82,88 | 83,90 | 81,92 | 82,40 | -0,96% | 248,00 |
| 20.09.2024 | 83,42 | 83,42 | 82,18 | 83,20 | 0,31% | 99,00 |
| 19.09.2024 | 81,90 | 83,26 | 81,90 | 82,94 | 2,17% | 650,00 |
| 18.09.2024 | 79,98 | 81,18 | 79,74 | 81,18 | 1,35% | 2.720,00 |
| 17.09.2024 | 79,82 | 80,10 | 79,82 | 80,10 | 0,12% | 15,00 |
| 16.09.2024 | 78,34 | 80,00 | 78,34 | 80,00 | 0,96% | 1.947,00 |
| 13.09.2024 | 78,04 | 79,24 | 78,04 | 79,24 | 2,32% | 128,00 |
| 12.09.2024 | 78,08 | 78,08 | 77,44 | 77,44 | 1,02% | 6,00 |
| 10.09.2024 | 76,66 | 76,68 | 76,66 | 76,66 | 1,43% | 130,00 |
| 09.09.2024 | 76,58 | 76,58 | 75,58 | 75,58 | -0,97% | 217,00 |
| 06.09.2024 | 76,44 | 76,44 | 76,32 | 76,32 | -4,38% | 344,00 |
| 04.09.2024 | 79,82 | 79,82 | 79,82 | 79,82 | -2,16% | 1,00 |
| 03.09.2024 | 80,86 | 81,58 | 80,86 | 81,58 | 0,64% | 55,00 |
| 02.09.2024 | 81,64 | 82,36 | 81,06 | 81,06 | 0,02% | 432,00 |
| 30.08.2024 | 79,92 | 81,04 | 79,48 | 81,04 | 1,35% | 899,00 |
| 29.08.2024 | 79,54 | 80,02 | 78,86 | 79,96 | 1,63% | 633,00 |
| 28.08.2024 | 78,68 | 78,68 | 78,68 | 78,68 | -1,58% | 30,00 |
| 27.08.2024 | 79,98 | 79,98 | 79,94 | 79,94 | -1,58% | 3,00 |
| 26.08.2024 | 80,22 | 81,22 | 80,22 | 81,22 | 0,87% | 258,00 |
| 23.08.2024 | 80,52 | 80,52 | 80,52 | 80,52 | 0,90% | 5,00 |
| 22.08.2024 | 78,80 | 79,84 | 78,48 | 79,80 | 3,07% | 475,00 |
| 21.08.2024 | 76,40 | 77,42 | 76,40 | 77,42 | 0,94% | 241,00 |
| 20.08.2024 | 76,80 | 76,80 | 76,08 | 76,70 | 0,05% | 541,00 |
| 19.08.2024 | 75,74 | 76,90 | 75,74 | 76,66 | -1,21% | 97,00 |
| 16.08.2024 | 77,60 | 77,60 | 77,60 | 77,60 | -0,15% | 40,00 |
| 15.08.2024 | 76,24 | 77,72 | 75,56 | 77,72 | 3,19% | 331,00 |
| 14.08.2024 | 75,66 | 76,00 | 74,66 | 75,32 | 0,40% | 2.052,00 |
| 13.08.2024 | 75,08 | 75,08 | 74,98 | 75,02 | -0,08% | 577,00 |
| 12.08.2024 | 75,14 | 75,66 | 75,08 | 75,08 | -1,47% | 1.583,00 |
| 09.08.2024 | 74,92 | 76,20 | 74,92 | 76,20 | 0,82% | 130,00 |
| 08.08.2024 | 71,00 | 75,58 | 71,00 | 75,58 | 3,19% | 491,00 |
| 07.08.2024 | 72,94 | 73,24 | 72,88 | 73,24 | 4,21% | 90,00 |
| 06.08.2024 | 70,28 | 70,28 | 70,28 | 70,28 | -0,20% | 30,00 |
| 05.08.2024 | 71,42 | 71,42 | 67,30 | 70,42 | -2,06% | 2.088,00 |
| 02.08.2024 | 73,72 | 73,72 | 71,90 | 71,90 | -5,20% | 233,00 |
| 01.08.2024 | 79,42 | 79,42 | 75,84 | 75,84 | -4,27% | 374,00 |
| 31.07.2024 | 77,64 | 79,22 | 77,64 | 79,22 | 2,48% | 369,00 |
| 30.07.2024 | 76,08 | 77,76 | 75,26 | 77,30 | 2,36% | 520,00 |
| 29.07.2024 | 75,72 | 75,72 | 75,14 | 75,52 | 1,86% | 934,00 |
| 26.07.2024 | 74,14 | 74,14 | 74,14 | 74,14 | -0,67% | 279,00 |
| 25.07.2024 | 74,64 | 74,64 | 74,64 | 74,64 | -1,84% | 100,00 |
| 23.07.2024 | 76,04 | 76,04 | 76,04 | 76,04 | 3,18% | 15,00 |
| 22.07.2024 | 73,70 | 74,16 | 73,06 | 73,70 | 0,57% | 281,00 |
| 19.07.2024 | 73,28 | 73,28 | 73,28 | 73,28 | -0,22% | 95,00 |
| 18.07.2024 | 73,94 | 73,94 | 73,44 | 73,44 | -1,02% | 105,00 |
| 17.07.2024 | 75,34 | 75,94 | 73,80 | 74,20 | -0,59% | 146,00 |
| 16.07.2024 | 74,64 | 74,64 | 74,64 | 74,64 | 1,94% | 50,00 |
| 15.07.2024 | 73,44 | 73,50 | 72,76 | 73,22 | -0,46% | 815,00 |
| 12.07.2024 | 72,94 | 74,14 | 72,94 | 73,56 | 1,02% | 1.399,00 |
| 11.07.2024 | 71,40 | 72,82 | 70,92 | 72,82 | 4,18% | 1.133,00 |
| 10.07.2024 | 69,52 | 70,42 | 69,42 | 69,90 | 0,60% | 1.372,00 |
| 09.07.2024 | 70,00 | 70,00 | 68,82 | 69,48 | 1,40% | 2.671,00 |
| 08.07.2024 | 67,88 | 68,52 | 67,20 | 68,52 | 1,27% | 15.845,00 |
| 05.07.2024 | 68,20 | 68,62 | 67,30 | 67,66 | -1,20% | 7.283,00 |
| 04.07.2024 | 68,28 | 68,48 | 67,92 | 68,48 | 1,51% | 857,00 |
| 03.07.2024 | 67,00 | 67,96 | 67,00 | 67,46 | 1,05% | 1.123,00 |
| 02.07.2024 | 67,54 | 67,54 | 66,52 | 66,76 | -1,85% | 166,00 |
| 01.07.2024 | 70,12 | 70,12 | 68,00 | 68,02 | -3,19% | 274,00 |