96,690€
1,57%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
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 |