£81,792
-1,86%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 82,87 | 83,07 | 82,18 | 82,21 | -1,36% | 19.962,00 |
| 14.08.2025 | 83,66 | 83,66 | 82,66 | 83,34 | 0,82% | 26.754,00 |
| 13.08.2025 | 83,82 | 83,82 | 82,30 | 82,66 | 1,10% | 30.812,00 |
| 12.08.2025 | 80,08 | 81,88 | 79,64 | 81,76 | 2,40% | 24.661,00 |
| 11.08.2025 | 81,12 | 81,13 | 79,48 | 79,84 | -2,28% | 30.225,00 |
| 08.08.2025 | 79,74 | 81,72 | 79,06 | 81,70 | 3,03% | 68.540,00 |
| 07.08.2025 | 80,06 | 80,26 | 77,34 | 79,30 | 7,69% | 147.297,00 |
| 06.08.2025 | 72,82 | 73,72 | 72,82 | 73,64 | 1,83% | 28.900,00 |
| 05.08.2025 | 73,58 | 74,23 | 72,16 | 72,32 | -1,85% | 56.608,00 |
| 04.08.2025 | 72,14 | 73,68 | 71,84 | 73,68 | 3,45% | 64.176,00 |
| 01.08.2025 | 71,36 | 71,66 | 70,50 | 71,22 | -0,89% | 42.861,00 |
| 31.07.2025 | 73,30 | 73,32 | 71,62 | 71,86 | -1,80% | 48.319,00 |
| 30.07.2025 | 72,94 | 73,51 | 72,68 | 73,18 | -0,33% | 27.038,00 |
| 29.07.2025 | 73,72 | 75,24 | 73,42 | 73,42 | -0,33% | 21.115,00 |
| 28.07.2025 | 74,58 | 74,74 | 73,54 | 73,66 | 0,33% | 61.552,00 |
| 25.07.2025 | 71,70 | 73,56 | 71,40 | 73,42 | 2,99% | 92.273,00 |
| 24.07.2025 | 71,16 | 71,62 | 70,63 | 71,29 | 0,52% | 52.488,00 |
| 23.07.2025 | 70,88 | 71,44 | 70,70 | 70,92 | 1,08% | 30.696,00 |
| 22.07.2025 | 69,84 | 70,28 | 69,39 | 70,16 | 0,31% | 74.304,00 |
| 21.07.2025 | 70,16 | 70,52 | 69,72 | 69,94 | 0,58% | 19.361,00 |
| 18.07.2025 | 69,48 | 69,64 | 68,86 | 69,54 | 1,14% | 57.888,00 |
| 17.07.2025 | 69,36 | 69,59 | 68,08 | 68,76 | 0,58% | 35.193,00 |
| 16.07.2025 | 70,29 | 70,43 | 68,12 | 68,36 | -3,85% | 52.677,00 |
| 15.07.2025 | 70,85 | 72,16 | 70,72 | 71,10 | 1,37% | 82.210,00 |
| 14.07.2025 | 69,94 | 70,34 | 69,82 | 70,14 | -0,43% | 27.585,00 |
| 11.07.2025 | 70,38 | 70,80 | 69,96 | 70,44 | -0,54% | 30.339,00 |
| 10.07.2025 | 70,86 | 71,46 | 70,50 | 70,82 | 1,17% | 56.384,00 |
| 09.07.2025 | 69,76 | 70,56 | 69,50 | 70,00 | 0,40% | 31.832,00 |
| 08.07.2025 | 69,60 | 70,04 | 69,20 | 69,72 | 0,58% | 29.188,00 |
| 07.07.2025 | 69,40 | 70,20 | 69,28 | 69,32 | -0,37% | 36.446,00 |
| 04.07.2025 | 69,06 | 69,81 | 68,88 | 69,58 | 0,23% | 36.740,00 |
| 03.07.2025 | 69,02 | 70,02 | 68,70 | 69,42 | 0,73% | 64.145,00 |
| 02.07.2025 | 68,83 | 69,34 | 68,24 | 68,92 | 0,70% | 73.890,00 |
| 01.07.2025 | 67,18 | 68,50 | 66,50 | 68,44 | 2,00% | 50.768,00 |
| 30.06.2025 | 67,25 | 67,25 | 66,36 | 67,10 | 0,33% | 37.631,00 |
| 27.06.2025 | 65,32 | 67,06 | 65,32 | 66,88 | 3,02% | 112.029,00 |
| 26.06.2025 | 64,78 | 65,06 | 63,42 | 64,92 | -0,89% | 79.559,00 |
| 25.06.2025 | 66,99 | 67,42 | 65,41 | 65,50 | -2,00% | 64.470,00 |
| 24.06.2025 | 67,74 | 67,88 | 66,17 | 66,84 | 3,02% | 137.954,00 |
| 23.06.2025 | 64,81 | 65,57 | 64,64 | 64,88 | -0,28% | 61.017,00 |
| 20.06.2025 | 64,84 | 65,90 | 64,70 | 65,06 | 1,01% | 160.817,00 |
| 19.06.2025 | 65,85 | 66,04 | 64,38 | 64,41 | -3,52% | 33.417,00 |
| 18.06.2025 | 66,82 | 67,46 | 66,12 | 66,76 | -0,06% | 62.817,00 |
| 17.06.2025 | 66,36 | 67,02 | 66,10 | 66,80 | -0,33% | 31.398,00 |
| 16.06.2025 | 66,60 | 67,30 | 66,46 | 67,02 | 0,24% | 40.183,00 |
| 13.06.2025 | 66,66 | 67,42 | 66,30 | 66,86 | -2,28% | 40.139,00 |
| 12.06.2025 | 66,88 | 68,44 | 66,24 | 68,42 | -0,26% | 55.695,00 |
| 11.06.2025 | 68,78 | 69,06 | 68,12 | 68,60 | -0,29% | 43.965,00 |
| 10.06.2025 | 68,76 | 69,24 | 68,32 | 68,80 | 1,42% | 32.198,00 |
| 09.06.2025 | 67,78 | 68,74 | 67,68 | 67,84 | -0,53% | 24.734,00 |
| 06.06.2025 | 68,42 | 69,19 | 68,18 | 68,20 | -0,12% | 56.301,00 |
| 05.06.2025 | 67,04 | 68,28 | 66,64 | 68,28 | 1,31% | 32.039,00 |
| 04.06.2025 | 67,40 | 67,66 | 66,10 | 67,40 | 0,45% | 47.462,00 |
| 03.06.2025 | 66,54 | 67,44 | 66,14 | 67,10 | 0,93% | 67.121,00 |
| 02.06.2025 | 67,08 | 67,08 | 65,70 | 66,48 | -0,86% | 80.688,00 |
| 30.05.2025 | 67,84 | 67,94 | 66,66 | 67,06 | -1,76% | 65.382,00 |
| 29.05.2025 | 69,04 | 69,12 | 67,60 | 68,26 | -1,19% | 29.533,00 |
| 28.05.2025 | 70,22 | 70,52 | 69,08 | 69,08 | -1,88% | 27.672,00 |
| 27.05.2025 | 70,60 | 70,98 | 69,82 | 70,40 | 1,44% | 53.910,00 |
| 26.05.2025 | 69,96 | 70,18 | 68,66 | 69,40 | -0,60% | - |
| 23.05.2025 | 70,79 | 71,16 | 68,24 | 69,82 | -1,22% | 77.874,00 |
| 22.05.2025 | 71,09 | 71,09 | 69,86 | 70,68 | -1,37% | 52.547,00 |
| 21.05.2025 | 71,32 | 72,10 | 71,28 | 71,66 | -1,62% | 31.170,00 |
| 20.05.2025 | 73,74 | 73,96 | 72,72 | 72,84 | -0,19% | 59.643,00 |
| 19.05.2025 | 73,90 | 73,93 | 72,34 | 72,98 | -1,24% | 44.017,00 |
| 16.05.2025 | 73,30 | 73,94 | 72,85 | 73,90 | 1,23% | 46.919,00 |
| 15.05.2025 | 73,37 | 73,37 | 72,14 | 73,00 | -1,14% | 43.511,00 |
| 14.05.2025 | 73,38 | 75,18 | 73,30 | 73,84 | -2,15% | 93.111,00 |
| 13.05.2025 | 74,68 | 75,78 | 74,60 | 75,46 | 1,15% | 33.454,00 |
| 12.05.2025 | 72,41 | 75,68 | 72,41 | 74,60 | 5,06% | 100.791,00 |
| 09.05.2025 | 71,78 | 71,80 | 70,46 | 71,01 | -0,07% | 70.731,00 |
| 08.05.2025 | 69,50 | 71,10 | 69,34 | 71,06 | 2,07% | 47.479,00 |
| 07.05.2025 | 70,44 | 71,46 | 69,56 | 69,62 | -1,92% | 49.941,00 |
| 06.05.2025 | 71,70 | 73,10 | 69,56 | 70,98 | -3,80% | 162.694,00 |
| 05.05.2025 | 73,88 | 73,99 | 73,02 | 73,78 | 0,17% | - |
| 02.05.2025 | 73,28 | 73,72 | 72,76 | 73,66 | 0,60% | 109.823,00 |
| 01.05.2025 | 72,26 | 73,46 | 71,44 | 73,22 | 4,09% | 28.114,00 |
| 30.04.2025 | 69,74 | 71,02 | 69,08 | 70,34 | 1,97% | 108.448,00 |
| 29.04.2025 | 69,30 | 70,24 | 68,18 | 68,98 | -0,36% | 53.330,00 |
| 28.04.2025 | 68,94 | 70,01 | 68,79 | 69,23 | -0,56% | 45.575,00 |
| 25.04.2025 | 69,00 | 70,22 | 68,94 | 69,62 | 3,05% | 105.350,00 |
| 24.04.2025 | 65,82 | 67,96 | 65,62 | 67,56 | 0,51% | 92.754,00 |
| 23.04.2025 | 64,87 | 67,82 | 64,66 | 67,22 | 6,87% | 90.798,00 |
| 22.04.2025 | 62,48 | 63,06 | 61,70 | 62,90 | -2,02% | 64.832,00 |
| 17.04.2025 | 64,80 | 65,40 | 63,04 | 64,20 | -1,83% | 23.999,00 |
| 16.04.2025 | 64,25 | 65,40 | 64,01 | 65,40 | 0,00% | 25.322,00 |
| 15.04.2025 | 65,38 | 65,93 | 64,74 | 65,40 | -0,12% | 97.935,00 |
| 14.04.2025 | 64,94 | 65,92 | 64,71 | 65,48 | 3,54% | 36.909,00 |
| 11.04.2025 | 64,48 | 64,80 | 63,00 | 63,24 | -2,50% | 66.836,00 |
| 10.04.2025 | 69,70 | 70,42 | 64,66 | 64,86 | 5,67% | 135.581,00 |
| 09.04.2025 | 62,52 | 63,52 | 61,34 | 61,38 | -5,51% | 75.892,00 |
| 08.04.2025 | 65,38 | 66,56 | 63,72 | 64,96 | 4,47% | 70.624,00 |
| 07.04.2025 | 57,86 | 65,96 | 57,48 | 62,18 | -1,55% | 180.204,00 |
| 04.04.2025 | 65,42 | 65,42 | 60,88 | 63,16 | -3,57% | 143.566,00 |
| 03.04.2025 | 65,76 | 66,42 | 64,06 | 65,50 | -5,32% | 145.543,00 |
| 02.04.2025 | 68,88 | 69,22 | 67,48 | 69,18 | 1,41% | 41.927,00 |
| 01.04.2025 | 67,67 | 68,62 | 67,06 | 68,22 | 1,67% | 107.726,00 |
| 31.03.2025 | 67,03 | 67,38 | 65,70 | 67,10 | -2,36% | 86.056,00 |
| 28.03.2025 | 71,06 | 71,62 | 68,02 | 68,72 | -3,81% | 128.763,00 |
| 27.03.2025 | 73,38 | 73,65 | 70,94 | 71,44 | -4,39% | 102.269,00 |