74,280€
2,57%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 73,41 | 74,80 | 73,41 | 74,49 | 2,86% | - |
| 26.04.2024 | 71,64 | 72,60 | 71,64 | 72,42 | 1,71% | 7.372,00 |
| 25.04.2024 | 72,58 | 72,58 | 71,20 | 71,20 | -0,75% | 2.876,00 |
| 24.04.2024 | 73,36 | 73,36 | 71,50 | 71,74 | -2,71% | 13.432,00 |
| 23.04.2024 | 72,66 | 73,74 | 72,50 | 73,74 | 2,64% | 7.233,00 |
| 22.04.2024 | 72,20 | 73,36 | 71,59 | 71,84 | -0,96% | - |
| 19.04.2024 | 71,80 | 72,54 | 71,80 | 72,54 | -0,41% | 467,00 |
| 18.04.2024 | 73,76 | 73,76 | 72,84 | 72,84 | -1,89% | 401,00 |
| 17.04.2024 | 74,26 | 75,60 | 74,24 | 74,24 | -0,83% | 501,00 |
| 16.04.2024 | 75,24 | 75,70 | 74,48 | 74,86 | -3,66% | 788,00 |
| 15.04.2024 | 78,50 | 78,50 | 77,68 | 77,70 | -0,66% | 129,00 |
| 12.04.2024 | 77,28 | 78,22 | 77,28 | 78,22 | 2,92% | 116,00 |
| 11.04.2024 | 77,46 | 77,46 | 76,00 | 76,00 | -2,21% | 581,00 |
| 10.04.2024 | 77,34 | 77,72 | 75,88 | 77,72 | 0,83% | 1.595,00 |
| 09.04.2024 | 76,72 | 77,08 | 76,72 | 77,08 | -1,98% | 148,00 |
| 08.04.2024 | 80,08 | 80,08 | 78,64 | 78,64 | -0,98% | 2.321,00 |
| 05.04.2024 | 78,40 | 79,42 | 77,58 | 79,42 | 1,56% | 198,00 |
| 04.04.2024 | 78,20 | 78,20 | 78,20 | 78,20 | -0,76% | 10,00 |
| 03.04.2024 | 78,04 | 78,80 | 78,04 | 78,80 | 0,48% | 117,00 |
| 02.04.2024 | 79,40 | 79,44 | 77,16 | 78,42 | -1,97% | 8.310,00 |
| 28.03.2024 | 79,06 | 80,14 | 79,06 | 80,00 | 0,58% | 1.225,00 |
| 27.03.2024 | 81,18 | 81,40 | 79,54 | 79,54 | -1,19% | 1.228,00 |
| 26.03.2024 | 80,62 | 80,62 | 79,70 | 80,50 | 0,02% | 1.585,00 |
| 25.03.2024 | 79,80 | 80,48 | 79,20 | 80,48 | 0,88% | 8.229,00 |
| 22.03.2024 | 79,02 | 79,78 | 79,02 | 79,78 | 0,99% | 1.432,00 |
| 21.03.2024 | 78,50 | 79,00 | 78,50 | 79,00 | 0,08% | 146,00 |
| 20.03.2024 | 77,84 | 78,96 | 77,34 | 78,94 | 1,73% | 606,00 |
| 19.03.2024 | 77,88 | 77,88 | 77,24 | 77,60 | 0,52% | 347,00 |
| 18.03.2024 | 76,82 | 77,20 | 76,46 | 77,20 | -0,31% | 423,00 |
| 15.03.2024 | 77,62 | 77,88 | 77,44 | 77,44 | 0,10% | 169,00 |
| 14.03.2024 | 77,00 | 77,46 | 77,00 | 77,36 | 0,00% | 102,00 |
| 13.03.2024 | 76,54 | 77,36 | 76,54 | 77,36 | 0,83% | 600,00 |
| 12.03.2024 | 75,64 | 76,72 | 74,72 | 76,72 | 1,80% | 157,00 |
| 11.03.2024 | 74,88 | 75,50 | 73,38 | 75,36 | -0,45% | 8.315,00 |
| 08.03.2024 | 75,02 | 75,70 | 74,12 | 75,70 | 0,16% | 1.522,00 |
| 07.03.2024 | 75,24 | 76,30 | 75,24 | 75,58 | 0,64% | 12.248,00 |
| 06.03.2024 | 75,56 | 75,62 | 75,10 | 75,10 | -0,53% | 816,00 |
| 05.03.2024 | 76,64 | 76,64 | 75,50 | 75,50 | -2,53% | 1.035,00 |
| 04.03.2024 | 77,36 | 77,50 | 75,24 | 77,46 | 0,28% | 1.368,00 |
| 01.03.2024 | 78,36 | 78,36 | 76,32 | 77,24 | 0,89% | 5.318,00 |
| 29.02.2024 | 73,44 | 77,82 | 73,44 | 76,56 | 5,92% | 821,00 |
| 28.02.2024 | 72,70 | 72,70 | 72,08 | 72,28 | -0,47% | 919,00 |
| 27.02.2024 | 72,84 | 72,86 | 72,62 | 72,62 | -0,38% | 300,00 |
| 26.02.2024 | 73,28 | 73,28 | 72,84 | 72,90 | -0,30% | 5.048,00 |
| 23.02.2024 | 72,34 | 73,12 | 72,34 | 73,12 | 1,27% | 740,00 |
| 22.02.2024 | 72,10 | 72,52 | 71,82 | 72,20 | -0,91% | 1.027,00 |
| 21.02.2024 | 72,00 | 72,94 | 72,00 | 72,86 | 1,34% | 7.133,00 |
| 20.02.2024 | 70,68 | 72,12 | 70,60 | 71,90 | 1,96% | 617,00 |
| 19.02.2024 | 71,64 | 71,64 | 70,46 | 70,52 | -2,43% | 5.157,00 |
| 16.02.2024 | 71,04 | 72,28 | 70,62 | 72,28 | 2,23% | 4.125,00 |
| 15.02.2024 | 70,12 | 70,70 | 69,44 | 70,70 | 1,52% | 1.238,00 |
| 14.02.2024 | 67,28 | 69,64 | 67,28 | 69,64 | 2,77% | 736,00 |
| 13.02.2024 | 68,18 | 68,18 | 67,76 | 67,76 | -1,57% | 135,00 |
| 12.02.2024 | 68,68 | 68,84 | 68,62 | 68,84 | 0,67% | 419,00 |
| 09.02.2024 | 68,40 | 68,40 | 68,38 | 68,38 | -0,87% | 112,00 |
| 08.02.2024 | 68,98 | 68,98 | 68,98 | 68,98 | 0,44% | 5,00 |
| 07.02.2024 | 68,60 | 68,68 | 68,60 | 68,68 | 1,06% | 7,00 |
| 06.02.2024 | 67,80 | 68,12 | 67,58 | 67,96 | 1,28% | 1.884,00 |
| 05.02.2024 | 68,10 | 68,80 | 67,10 | 67,10 | -1,18% | 15.940,00 |
| 02.02.2024 | 67,12 | 67,90 | 67,12 | 67,90 | 1,89% | 491,00 |
| 01.02.2024 | 66,80 | 66,80 | 66,30 | 66,64 | 0,73% | 180,00 |
| 31.01.2024 | 67,00 | 67,00 | 66,00 | 66,16 | 1,66% | 321,00 |
| 29.01.2024 | 64,74 | 65,08 | 64,18 | 65,08 | 1,37% | 113,00 |
| 26.01.2024 | 64,92 | 65,06 | 64,20 | 64,20 | -0,47% | 1.285,00 |
| 25.01.2024 | 63,96 | 64,50 | 63,96 | 64,50 | 1,10% | 262,00 |
| 24.01.2024 | 64,18 | 64,18 | 63,76 | 63,80 | 0,63% | 1.871,00 |
| 23.01.2024 | 64,04 | 64,70 | 63,40 | 63,40 | -2,19% | 360,00 |
| 22.01.2024 | 64,74 | 64,82 | 64,74 | 64,82 | 1,44% | 375,00 |
| 19.01.2024 | 64,16 | 64,16 | 61,00 | 63,90 | 1,49% | 4.362,00 |
| 18.01.2024 | 62,78 | 63,26 | 62,56 | 62,96 | 0,77% | 2.970,00 |
| 17.01.2024 | 61,40 | 62,48 | 61,08 | 62,48 | 0,77% | 384,00 |
| 16.01.2024 | 61,40 | 62,40 | 61,40 | 62,00 | -0,06% | 1.962,00 |
| 15.01.2024 | 62,96 | 62,96 | 61,80 | 62,04 | -1,15% | 563,00 |
| 12.01.2024 | 63,18 | 63,18 | 62,70 | 62,76 | 0,06% | 295,00 |
| 11.01.2024 | 62,96 | 63,84 | 62,70 | 62,72 | -0,25% | 457,00 |
| 10.01.2024 | 63,48 | 63,48 | 62,88 | 62,88 | -0,66% | 1.805,00 |
| 09.01.2024 | 62,52 | 63,30 | 61,86 | 63,30 | 1,12% | 1.239,00 |
| 08.01.2024 | 61,14 | 62,60 | 60,62 | 62,60 | 2,05% | 2.387,00 |
| 05.01.2024 | 60,08 | 61,36 | 60,08 | 61,34 | 22,24% | 159,00 |
| 19.09.2023 | 50,16 | 50,18 | 50,08 | 50,18 | -0,20% | 365,00 |
| 18.09.2023 | 51,12 | 51,12 | 49,61 | 50,28 | -3,49% | 1.708,00 |
| 15.09.2023 | 52,50 | 53,50 | 51,50 | 52,10 | 0,27% | 905,00 |
| 14.09.2023 | 49,62 | 52,08 | 49,62 | 51,96 | 3,10% | 518,00 |
| 13.09.2023 | 49,53 | 50,46 | 49,53 | 50,40 | 1,04% | 111,00 |
| 12.09.2023 | 50,84 | 50,84 | 49,88 | 49,88 | -2,43% | 2.047,00 |
| 11.09.2023 | 50,88 | 51,80 | 50,88 | 51,12 | 1,59% | 838,00 |
| 08.09.2023 | 51,80 | 51,82 | 50,32 | 50,32 | -1,41% | 119,00 |
| 07.09.2023 | 50,72 | 51,22 | 50,36 | 51,04 | 0,28% | 919,00 |
| 06.09.2023 | 51,74 | 51,92 | 50,90 | 50,90 | -2,49% | 1.055,00 |
| 05.09.2023 | 53,08 | 53,22 | 51,82 | 52,20 | -1,21% | 1.510,00 |
| 04.09.2023 | 54,26 | 54,26 | 52,74 | 52,84 | -1,89% | 2.693,00 |
| 01.09.2023 | 53,76 | 53,88 | 53,16 | 53,86 | 0,52% | 1.235,00 |
| 31.08.2023 | 53,70 | 53,84 | 53,06 | 53,58 | 2,02% | 463,00 |
| 30.08.2023 | 53,20 | 53,20 | 52,52 | 52,52 | -0,34% | 871,00 |
| 29.08.2023 | 53,52 | 53,52 | 52,70 | 52,70 | -1,46% | 3.579,00 |
| 28.08.2023 | 53,54 | 53,68 | 52,70 | 53,48 | 0,49% | 12.707,00 |
| 25.08.2023 | 52,12 | 53,22 | 52,12 | 53,22 | 3,06% | 122,00 |
| 24.08.2023 | 53,96 | 53,96 | 51,64 | 51,64 | -3,91% | 2.658,00 |
| 23.08.2023 | 53,42 | 53,74 | 53,42 | 53,74 | 2,83% | 18,00 |
| 22.08.2023 | 52,62 | 53,30 | 51,12 | 52,26 | 0,77% | 4.294,00 |