£82,796
-1,46%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |