£80,997
-0,69%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 80,72 | 81,70 | 79,52 | 81,45 | -0,14% | - |
| 27.02.2025 | 80,74 | 82,42 | 78,86 | 81,56 | 0,32% | 160.265,00 |
| 26.02.2025 | 79,75 | 81,74 | 79,52 | 81,30 | 3,36% | 91.923,00 |
| 25.02.2025 | 78,19 | 80,72 | 78,08 | 78,66 | -0,15% | 134.451,00 |
| 24.02.2025 | 79,40 | 80,20 | 78,22 | 78,78 | -1,87% | 98.893,00 |
| 21.02.2025 | 80,92 | 82,82 | 80,04 | 80,28 | -0,64% | 119.150,00 |
| 20.02.2025 | 84,40 | 84,72 | 80,58 | 80,80 | -4,02% | 87.311,00 |
| 19.02.2025 | 86,98 | 87,00 | 83,74 | 84,18 | -3,24% | 74.047,00 |
| 18.02.2025 | 85,98 | 88,52 | 85,88 | 87,00 | 1,35% | 43.255,00 |
| 17.02.2025 | 86,47 | 86,53 | 85,54 | 85,84 | 0,70% | 18.429,00 |
| 14.02.2025 | 84,68 | 86,08 | 84,46 | 85,24 | 1,48% | 66.570,00 |
| 13.02.2025 | 84,84 | 85,12 | 82,36 | 84,00 | 2,19% | 103.608,00 |
| 12.02.2025 | 82,68 | 82,68 | 80,02 | 82,20 | -0,44% | 93.104,00 |
| 11.02.2025 | 82,53 | 82,94 | 81,82 | 82,56 | 0,36% | 26.377,00 |
| 10.02.2025 | 83,24 | 83,49 | 82,02 | 82,26 | -1,58% | 37.824,00 |
| 07.02.2025 | 84,42 | 84,76 | 83,12 | 83,58 | -0,19% | 67.381,00 |
| 06.02.2025 | 80,74 | 83,84 | 80,33 | 83,74 | 5,44% | 99.273,00 |
| 05.02.2025 | 78,87 | 79,46 | 78,40 | 79,42 | 0,33% | 32.011,00 |
| 04.02.2025 | 78,86 | 79,78 | 78,20 | 79,16 | 0,33% | 35.011,00 |
| 03.02.2025 | 79,24 | 80,01 | 77,92 | 78,90 | -2,13% | 33.539,00 |
| 31.01.2025 | 80,48 | 81,04 | 80,02 | 80,62 | 0,98% | 67.599,00 |
| 30.01.2025 | 80,20 | 80,80 | 79,16 | 79,84 | -0,50% | 93.333,00 |
| 29.01.2025 | 79,20 | 80,72 | 79,20 | 80,24 | 1,60% | 46.145,00 |
| 28.01.2025 | 79,20 | 79,54 | 78,52 | 78,98 | -0,38% | 49.835,00 |
| 27.01.2025 | 80,27 | 80,55 | 78,36 | 79,28 | -2,58% | 65.448,00 |
| 24.01.2025 | 81,18 | 81,92 | 81,02 | 81,38 | -0,25% | 52.649,00 |
| 23.01.2025 | 81,81 | 82,26 | 81,38 | 81,58 | 0,05% | 53.661,00 |
| 22.01.2025 | 80,22 | 81,58 | 80,10 | 81,54 | 1,02% | 53.176,00 |
| 21.01.2025 | 79,76 | 81,72 | 79,26 | 80,72 | 1,05% | 51.137,00 |
| 20.01.2025 | 79,84 | 80,24 | 79,23 | 79,88 | -0,87% | 17.652,00 |
| 17.01.2025 | 78,74 | 80,62 | 78,44 | 80,58 | 2,73% | 43.107,00 |
| 16.01.2025 | 78,28 | 78,80 | 77,64 | 78,44 | 1,06% | 52.459,00 |
| 15.01.2025 | 75,78 | 77,88 | 75,68 | 77,62 | 2,51% | 103.320,00 |
| 14.01.2025 | 75,10 | 76,34 | 75,00 | 75,72 | 1,12% | 76.938,00 |
| 13.01.2025 | 74,76 | 75,16 | 73,58 | 74,88 | -0,56% | 61.638,00 |
| 10.01.2025 | 75,48 | 75,94 | 74,63 | 75,30 | -0,63% | 83.491,00 |
| 09.01.2025 | 74,70 | 75,86 | 74,42 | 75,78 | 1,36% | 47.541,00 |
| 08.01.2025 | 74,34 | 74,82 | 73,62 | 74,76 | 0,73% | 42.257,00 |
| 07.01.2025 | 74,93 | 75,08 | 73,24 | 74,22 | -1,46% | 58.126,00 |
| 06.01.2025 | 74,72 | 75,61 | 74,54 | 75,32 | 0,99% | 56.603,00 |
| 03.01.2025 | 74,94 | 75,16 | 74,28 | 74,58 | -1,11% | 42.919,00 |
| 02.01.2025 | 74,16 | 75,66 | 74,00 | 75,42 | 1,84% | 74.429,00 |
| 31.12.2024 | 73,52 | 74,16 | 73,50 | 74,06 | 0,30% | 8.808,00 |
| 30.12.2024 | 74,20 | 74,32 | 73,02 | 73,84 | -1,12% | 28.843,00 |
| 27.12.2024 | 74,89 | 75,40 | 74,48 | 74,68 | -0,97% | 21.932,00 |
| 24.12.2024 | 75,24 | 75,42 | 75,04 | 75,41 | 0,55% | 6.462,00 |
| 23.12.2024 | 74,51 | 75,14 | 74,37 | 75,00 | 0,29% | 46.055,00 |
| 20.12.2024 | 73,47 | 75,00 | 72,96 | 74,78 | 0,24% | 44.939,00 |
| 19.12.2024 | 74,04 | 75,55 | 73,92 | 74,60 | -2,89% | 75.243,00 |
| 18.12.2024 | 76,28 | 77,08 | 76,28 | 76,82 | 0,26% | 53.091,00 |
| 17.12.2024 | 77,60 | 77,92 | 76,17 | 76,62 | -1,03% | 65.235,00 |
| 16.12.2024 | 77,50 | 78,00 | 77,22 | 77,42 | -0,23% | 46.820,00 |
| 13.12.2024 | 77,78 | 78,44 | 77,52 | 77,60 | -1,07% | 57.576,00 |
| 12.12.2024 | 77,48 | 78,64 | 77,32 | 78,44 | 1,24% | 84.037,00 |
| 11.12.2024 | 77,12 | 77,68 | 76,84 | 77,48 | -0,64% | 93.796,00 |
| 10.12.2024 | 78,42 | 78,42 | 76,44 | 77,98 | -0,23% | 148.086,00 |
| 09.12.2024 | 81,40 | 81,40 | 77,84 | 78,16 | -3,40% | 119.383,00 |
| 06.12.2024 | 80,53 | 81,20 | 80,06 | 80,91 | -0,10% | 87.795,00 |
| 05.12.2024 | 80,86 | 82,00 | 80,82 | 80,99 | 0,43% | 44.029,00 |
| 04.12.2024 | 81,04 | 81,44 | 80,54 | 80,64 | 0,30% | 58.858,00 |
| 03.12.2024 | 80,76 | 81,42 | 80,34 | 80,40 | -0,67% | 45.835,00 |
| 02.12.2024 | 80,47 | 81,27 | 80,47 | 80,94 | 0,47% | 54.735,00 |
| 29.11.2024 | 80,43 | 81,10 | 80,31 | 80,56 | 0,40% | 42.904,00 |
| 28.11.2024 | 80,53 | 81,06 | 80,10 | 80,24 | -0,55% | 31.974,00 |
| 27.11.2024 | 81,75 | 82,20 | 80,56 | 80,68 | -1,22% | 86.054,00 |
| 26.11.2024 | 81,07 | 81,72 | 80,76 | 81,68 | -0,27% | 73.580,00 |
| 25.11.2024 | 80,98 | 81,96 | 80,46 | 81,90 | 1,59% | 119.817,00 |
| 22.11.2024 | 79,57 | 80,72 | 78,96 | 80,62 | 0,63% | 106.688,00 |
| 21.11.2024 | 78,99 | 80,12 | 78,26 | 80,12 | 1,73% | 83.268,00 |
| 20.11.2024 | 79,06 | 79,62 | 78,50 | 78,76 | 0,43% | 63.084,00 |
| 19.11.2024 | 79,01 | 79,01 | 76,76 | 78,42 | -0,38% | 71.527,00 |
| 18.11.2024 | 77,34 | 78,82 | 77,28 | 78,72 | 1,60% | 55.088,00 |
| 15.11.2024 | 78,86 | 78,86 | 77,36 | 77,48 | -1,40% | 65.968,00 |
| 14.11.2024 | 78,20 | 79,32 | 77,84 | 78,58 | 0,15% | 88.644,00 |
| 13.11.2024 | 78,79 | 78,86 | 78,00 | 78,46 | -0,30% | 85.581,00 |
| 12.11.2024 | 78,96 | 79,24 | 78,40 | 78,70 | -0,73% | 80.049,00 |
| 11.11.2024 | 78,88 | 79,58 | 78,45 | 79,28 | 1,75% | 77.728,00 |
| 08.11.2024 | 77,54 | 78,48 | 76,12 | 77,92 | -0,43% | 72.701,00 |
| 07.11.2024 | 79,92 | 80,14 | 77,47 | 78,26 | -0,18% | 137.976,00 |
| 06.11.2024 | 81,13 | 81,13 | 77,40 | 78,40 | 6,13% | 139.006,00 |
| 05.11.2024 | 73,38 | 73,96 | 72,46 | 73,87 | 0,61% | 57.318,00 |
| 04.11.2024 | 74,04 | 74,28 | 73,32 | 73,42 | -0,93% | 46.032,00 |
| 01.11.2024 | 74,24 | 74,38 | 73,56 | 74,11 | 0,23% | 70.065,00 |
| 31.10.2024 | 73,38 | 74,28 | 73,26 | 73,94 | 0,05% | 101.368,00 |
| 30.10.2024 | 72,12 | 74,09 | 70,12 | 73,90 | 2,44% | 132.676,00 |
| 29.10.2024 | 73,28 | 73,28 | 71,72 | 72,14 | -0,41% | 85.153,00 |
| 28.10.2024 | 71,25 | 72,46 | 71,13 | 72,44 | 1,91% | 169.602,00 |
| 25.10.2024 | 70,92 | 71,64 | 70,58 | 71,08 | 1,14% | 56.393,00 |
| 24.10.2024 | 70,22 | 70,72 | 69,84 | 70,28 | -0,11% | 44.771,00 |
| 23.10.2024 | 70,60 | 70,82 | 69,92 | 70,36 | -0,45% | 66.973,00 |
| 22.10.2024 | 70,46 | 70,70 | 69,84 | 70,68 | -0,53% | 74.400,00 |
| 21.10.2024 | 71,30 | 71,84 | 70,98 | 71,06 | -0,63% | 127.052,00 |
| 18.10.2024 | 71,96 | 72,03 | 70,90 | 71,51 | -0,26% | 70.906,00 |
| 17.10.2024 | 71,58 | 72,14 | 71,44 | 71,70 | 0,45% | 31.695,00 |
| 16.10.2024 | 71,52 | 71,78 | 71,02 | 71,38 | 0,24% | 184.489,00 |
| 15.10.2024 | 70,81 | 71,31 | 70,59 | 71,21 | 1,38% | 127.684,00 |
| 14.10.2024 | 69,72 | 70,52 | 69,62 | 70,24 | 0,72% | 63.867,00 |
| 11.10.2024 | 69,14 | 69,76 | 68,71 | 69,74 | 1,01% | 92.627,00 |
| 10.10.2024 | 68,39 | 69,12 | 68,16 | 69,04 | 0,94% | 100.295,00 |
| 09.10.2024 | 67,94 | 68,42 | 67,36 | 68,40 | 1,63% | 112.036,00 |