£92,278
3,92%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 88,74 | 91,90 | 88,40 | 91,80 | 3,38% | 142.084,00 |
| 12.02.2026 | 93,60 | 94,14 | 88,80 | 88,80 | -4,99% | 127.374,00 |
| 11.02.2026 | 94,28 | 95,06 | 93,10 | 93,46 | 0,39% | 96.817,00 |
| 10.02.2026 | 92,51 | 94,34 | 91,52 | 93,10 | 0,58% | 118.262,00 |
| 09.02.2026 | 93,60 | 93,80 | 92,46 | 92,56 | 0,31% | 41.295,00 |
| 06.02.2026 | 89,10 | 92,63 | 88,84 | 92,27 | 2,82% | 110.682,00 |
| 05.02.2026 | 89,93 | 90,92 | 88,16 | 89,74 | -0,04% | 102.154,00 |
| 04.02.2026 | 89,64 | 90,60 | 88,48 | 89,78 | -2,73% | 175.222,00 |
| 03.02.2026 | 91,25 | 93,50 | 90,80 | 92,30 | 1,74% | 111.722,00 |
| 02.02.2026 | 88,26 | 90,90 | 88,26 | 90,72 | 2,14% | 42.614,00 |
| 30.01.2026 | 88,76 | 89,54 | 88,52 | 88,82 | -0,09% | 66.039,00 |
| 29.01.2026 | 88,82 | 90,04 | 88,16 | 88,90 | 0,38% | 32.800,00 |
| 28.01.2026 | 89,28 | 89,68 | 87,98 | 88,56 | -1,22% | 109.197,00 |
| 27.01.2026 | 89,90 | 90,34 | 89,54 | 89,65 | -0,32% | 64.771,00 |
| 26.01.2026 | 90,52 | 90,86 | 89,68 | 89,94 | -0,11% | 30.080,00 |
| 23.01.2026 | 92,02 | 92,30 | 89,88 | 90,04 | -1,25% | 33.244,00 |
| 22.01.2026 | 90,58 | 91,73 | 90,23 | 91,18 | 1,57% | 67.129,00 |
| 21.01.2026 | 90,24 | 91,04 | 89,30 | 89,77 | -0,12% | 55.221,00 |
| 20.01.2026 | 89,55 | 90,26 | 88,45 | 89,88 | -0,64% | 69.636,00 |
| 19.01.2026 | 90,70 | 91,14 | 89,92 | 90,46 | -0,90% | 29.494,00 |
| 16.01.2026 | 91,68 | 92,08 | 90,79 | 91,28 | -0,95% | 42.094,00 |
| 15.01.2026 | 92,63 | 93,10 | 91,00 | 92,16 | 0,20% | 35.267,00 |
| 14.01.2026 | 94,14 | 94,70 | 91,92 | 91,98 | -2,07% | 43.449,00 |
| 13.01.2026 | 97,12 | 97,12 | 93,84 | 93,92 | -3,33% | 86.601,00 |
| 12.01.2026 | 97,36 | 97,56 | 96,40 | 97,16 | 0,92% | 34.927,00 |
| 09.01.2026 | 92,46 | 96,42 | 92,46 | 96,27 | 4,28% | 63.509,00 |
| 08.01.2026 | 90,76 | 92,72 | 90,54 | 92,32 | 0,41% | 30.000,00 |
| 07.01.2026 | 94,82 | 96,16 | 91,88 | 91,94 | -3,24% | 84.900,00 |
| 06.01.2026 | 94,50 | 95,30 | 94,18 | 95,02 | 0,98% | 60.862,00 |
| 05.01.2026 | 94,58 | 95,36 | 92,96 | 94,10 | 0,65% | 71.399,00 |
| 02.01.2026 | 93,12 | 93,49 | 92,78 | 93,49 | 0,64% | 34.623,00 |
| 31.12.2025 | 93,18 | 93,35 | 92,90 | 92,90 | -1,00% | 3.413,00 |
| 30.12.2025 | 94,15 | 94,67 | 93,69 | 93,84 | -0,53% | 15.672,00 |
| 29.12.2025 | 94,67 | 95,66 | 93,64 | 94,34 | 0,98% | 58.408,00 |
| 24.12.2025 | 93,28 | 93,65 | 93,16 | 93,42 | 0,37% | 6.500,00 |
| 23.12.2025 | 93,43 | 93,80 | 93,01 | 93,08 | -0,83% | 44.598,00 |
| 22.12.2025 | 93,03 | 93,98 | 92,46 | 93,86 | -1,45% | 64.833,00 |
| 19.12.2025 | 95,20 | 95,60 | 94,52 | 95,24 | 0,63% | 60.389,00 |
| 18.12.2025 | 91,81 | 94,76 | 91,41 | 94,64 | 2,96% | 110.426,00 |
| 17.12.2025 | 94,34 | 95,08 | 91,92 | 91,92 | -3,18% | 73.212,00 |
| 16.12.2025 | 94,64 | 95,93 | 94,64 | 94,94 | -0,48% | 98.260,00 |
| 15.12.2025 | 94,66 | 95,68 | 94,56 | 95,40 | 1,40% | 88.377,00 |
| 12.12.2025 | 93,72 | 95,22 | 93,42 | 94,08 | 0,94% | 179.975,00 |
| 11.12.2025 | 92,64 | 94,52 | 92,60 | 93,20 | 0,78% | 116.217,00 |
| 10.12.2025 | 92,22 | 92,94 | 91,78 | 92,48 | -1,62% | 107.382,00 |
| 09.12.2025 | 94,07 | 94,92 | 93,08 | 94,00 | -0,99% | 120.992,00 |
| 08.12.2025 | 94,90 | 96,70 | 93,68 | 94,94 | 4,86% | 273.020,00 |
| 05.12.2025 | 90,36 | 90,78 | 89,60 | 90,54 | 0,42% | 151.199,00 |
| 04.12.2025 | 91,07 | 91,17 | 89,04 | 90,16 | -0,20% | 96.601,00 |
| 03.12.2025 | 89,15 | 90,50 | 88,73 | 90,34 | 0,59% | 63.636,00 |
| 02.12.2025 | 90,67 | 91,89 | 89,66 | 89,81 | -0,37% | 110.945,00 |
| 01.12.2025 | 89,78 | 90,32 | 88,75 | 90,14 | -0,79% | 34.854,00 |
| 28.11.2025 | 89,26 | 90,92 | 89,26 | 90,86 | 1,23% | 60.278,00 |
| 27.11.2025 | 89,74 | 90,34 | 89,56 | 89,76 | 0,18% | 48.554,00 |
| 26.11.2025 | 88,32 | 89,82 | 87,80 | 89,60 | 1,43% | 64.317,00 |
| 25.11.2025 | 85,76 | 88,44 | 85,12 | 88,34 | 3,56% | 147.909,00 |
| 24.11.2025 | 84,81 | 85,72 | 84,20 | 85,30 | 2,25% | 90.293,00 |
| 21.11.2025 | 81,76 | 83,42 | 81,68 | 83,42 | -0,74% | 161.049,00 |
| 20.11.2025 | 84,78 | 86,76 | 83,96 | 84,04 | 0,02% | 49.521,00 |
| 19.11.2025 | 82,65 | 85,04 | 82,24 | 84,02 | 2,07% | 96.037,00 |
| 18.11.2025 | 82,07 | 82,97 | 81,50 | 82,32 | -1,70% | 72.655,00 |
| 17.11.2025 | 83,68 | 84,00 | 83,04 | 83,74 | -0,17% | 47.526,00 |
| 14.11.2025 | 83,78 | 83,98 | 82,80 | 83,88 | -0,80% | 37.363,00 |
| 13.11.2025 | 86,30 | 86,63 | 84,52 | 84,56 | -2,42% | 38.179,00 |
| 12.11.2025 | 85,72 | 87,77 | 85,72 | 86,66 | 0,96% | 54.115,00 |
| 11.11.2025 | 86,62 | 86,98 | 85,62 | 85,84 | -0,67% | 56.853,00 |
| 10.11.2025 | 86,35 | 87,30 | 86,20 | 86,42 | 1,19% | 89.248,00 |
| 07.11.2025 | 87,56 | 87,84 | 85,22 | 85,40 | -2,11% | 79.170,00 |
| 06.11.2025 | 85,79 | 88,95 | 85,22 | 87,24 | -2,22% | 113.809,00 |
| 05.11.2025 | 89,57 | 90,04 | 88,78 | 89,22 | -0,45% | 96.644,00 |
| 04.11.2025 | 88,83 | 90,24 | 87,65 | 89,62 | -0,20% | 84.262,00 |
| 03.11.2025 | 90,65 | 91,10 | 89,72 | 89,80 | -0,23% | 47.858,00 |
| 31.10.2025 | 88,22 | 90,48 | 88,04 | 90,01 | 0,39% | 84.225,00 |
| 30.10.2025 | 90,10 | 90,42 | 88,60 | 89,66 | -1,12% | 65.304,00 |
| 29.10.2025 | 91,12 | 91,46 | 90,24 | 90,68 | -0,10% | 81.854,00 |
| 28.10.2025 | 90,44 | 91,52 | 90,16 | 90,77 | 0,25% | 86.609,00 |
| 27.10.2025 | 91,22 | 91,44 | 90,38 | 90,54 | -0,09% | 44.193,00 |
| 24.10.2025 | 88,96 | 90,68 | 88,55 | 90,62 | 2,81% | 75.335,00 |
| 23.10.2025 | 87,94 | 88,40 | 86,88 | 88,14 | -0,70% | 23.705,00 |
| 22.10.2025 | 88,72 | 89,72 | 88,12 | 88,76 | 0,77% | 42.473,00 |
| 21.10.2025 | 87,34 | 88,30 | 86,77 | 88,08 | 1,03% | 59.862,00 |
| 20.10.2025 | 87,17 | 88,34 | 86,96 | 87,18 | 0,35% | 49.449,00 |
| 17.10.2025 | 86,28 | 87,58 | 85,78 | 86,88 | -1,25% | 58.123,00 |
| 16.10.2025 | 88,79 | 89,04 | 87,38 | 87,98 | -1,96% | 19.567,00 |
| 15.10.2025 | 90,02 | 90,86 | 89,46 | 89,74 | 0,29% | 27.853,00 |
| 14.10.2025 | 87,97 | 89,76 | 87,40 | 89,48 | 0,97% | 60.104,00 |
| 13.10.2025 | 87,60 | 88,62 | 87,60 | 88,62 | 1,58% | 19.690,00 |
| 10.10.2025 | 87,81 | 89,50 | 87,13 | 87,24 | -1,07% | 41.481,00 |
| 09.10.2025 | 88,22 | 88,80 | 88,04 | 88,18 | 0,16% | 27.050,00 |
| 08.10.2025 | 86,22 | 88,16 | 86,22 | 88,04 | 1,42% | 36.317,00 |
| 07.10.2025 | 87,61 | 88,72 | 86,76 | 86,81 | -2,31% | 40.483,00 |
| 06.10.2025 | 88,52 | 89,56 | 87,70 | 88,86 | -0,18% | 49.448,00 |
| 03.10.2025 | 90,27 | 90,27 | 88,68 | 89,02 | -0,29% | 29.870,00 |
| 02.10.2025 | 89,18 | 90,02 | 88,64 | 89,28 | -0,16% | 48.782,00 |
| 01.10.2025 | 88,11 | 90,02 | 87,76 | 89,42 | 0,65% | 70.270,00 |
| 30.09.2025 | 84,20 | 90,92 | 83,96 | 88,84 | 6,09% | 207.291,00 |
| 29.09.2025 | 84,06 | 85,04 | 82,70 | 83,74 | 0,36% | 96.447,00 |
| 26.09.2025 | 83,64 | 84,70 | 83,28 | 83,44 | 0,32% | 66.191,00 |
| 25.09.2025 | 83,05 | 83,60 | 81,56 | 83,17 | -1,36% | 105.329,00 |
| 24.09.2025 | 85,00 | 85,22 | 84,28 | 84,32 | -1,84% | 60.378,00 |