£90,253
1,84%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 87,97 | 89,76 | 87,40 | 89,48 | 0,97% | 59.985,00 |
| 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 |
| 23.09.2025 | 84,64 | 85,92 | 84,32 | 85,90 | 2,34% | 86.986,00 |
| 22.09.2025 | 83,67 | 84,72 | 83,46 | 83,94 | 0,55% | 45.753,00 |
| 19.09.2025 | 83,04 | 83,94 | 82,60 | 83,48 | 0,77% | 34.419,00 |
| 18.09.2025 | 82,18 | 82,94 | 81,74 | 82,84 | 0,50% | 69.627,00 |
| 17.09.2025 | 82,50 | 83,22 | 82,21 | 82,43 | 0,01% | 25.760,00 |
| 16.09.2025 | 83,38 | 84,68 | 82,31 | 82,42 | -1,62% | 43.023,00 |
| 15.09.2025 | 83,89 | 83,98 | 83,10 | 83,78 | -0,78% | 64.090,00 |
| 12.09.2025 | 84,60 | 84,65 | 83,91 | 84,44 | 1,24% | 20.813,00 |
| 11.09.2025 | 82,40 | 83,83 | 82,22 | 83,41 | 1,88% | - |
| 10.09.2025 | 81,74 | 82,42 | 81,70 | 81,87 | -0,44% | - |
| 09.09.2025 | 82,72 | 82,85 | 81,71 | 82,23 | -1,23% | - |
| 08.09.2025 | 83,19 | 83,41 | 80,94 | 83,25 | 1,08% | - |
| 05.09.2025 | 82,76 | 83,30 | 81,92 | 82,36 | -0,12% | 81.168,00 |
| 04.09.2025 | 82,72 | 83,12 | 82,12 | 82,46 | 0,15% | 71.499,00 |
| 03.09.2025 | 82,47 | 83,74 | 82,14 | 82,34 | -0,56% | 43.665,00 |
| 02.09.2025 | 81,96 | 83,06 | 81,24 | 82,80 | 1,00% | 80.265,00 |
| 01.09.2025 | 82,92 | 83,04 | 81,76 | 81,98 | -1,56% | 20.058,00 |
| 29.08.2025 | 83,76 | 84,12 | 82,86 | 83,28 | -0,05% | 66.922,00 |
| 28.08.2025 | 84,32 | 84,44 | 83,18 | 83,32 | -1,54% | 25.757,00 |
| 27.08.2025 | 84,37 | 85,34 | 84,32 | 84,62 | 0,38% | 37.018,00 |
| 26.08.2025 | 82,95 | 84,30 | 82,72 | 84,30 | 0,61% | 51.669,00 |
| 25.08.2025 | 83,70 | 84,18 | 83,39 | 83,79 | 0,13% | - |
| 22.08.2025 | 82,08 | 83,72 | 82,08 | 83,68 | 1,48% | 19.245,00 |
| 21.08.2025 | 82,46 | 82,74 | 81,58 | 82,46 | -0,22% | 28.271,00 |
| 20.08.2025 | 82,44 | 83,48 | 82,01 | 82,64 | -1,37% | 24.621,00 |
| 19.08.2025 | 82,50 | 83,94 | 82,32 | 83,79 | 2,33% | 62.068,00 |
| 18.08.2025 | 81,74 | 82,08 | 81,34 | 81,88 | -0,40% | 43.168,00 |
| 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 |