£79,653
-0,51%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 79,69 | 79,74 | 79,60 | 79,61 | -0,64% | - |
| 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 |
| 08.10.2024 | 67,42 | 67,71 | 67,13 | 67,30 | -0,47% | 67.879,00 |
| 07.10.2024 | 67,86 | 68,10 | 67,16 | 67,62 | 0,99% | 48.265,00 |
| 04.10.2024 | 67,10 | 67,88 | 66,91 | 66,96 | -0,70% | 52.064,00 |
| 03.10.2024 | 67,39 | 67,66 | 66,98 | 67,43 | -0,59% | 96.780,00 |
| 02.10.2024 | 68,24 | 68,25 | 66,90 | 67,83 | -0,03% | 80.880,00 |
| 01.10.2024 | 69,04 | 69,10 | 67,54 | 67,85 | -0,60% | 95.421,00 |
| 30.09.2024 | 68,88 | 68,88 | 67,76 | 68,26 | -1,07% | 30.048,00 |
| 27.09.2024 | 69,34 | 69,41 | 67,80 | 69,00 | -0,75% | 92.221,00 |
| 26.09.2024 | 69,36 | 70,38 | 69,23 | 69,52 | 0,93% | 98.705,00 |
| 25.09.2024 | 67,58 | 69,04 | 67,58 | 68,88 | 0,47% | 47.370,00 |
| 24.09.2024 | 67,18 | 68,76 | 67,18 | 68,56 | 0,29% | 129.651,00 |
| 23.09.2024 | 69,28 | 69,74 | 68,34 | 68,36 | -1,24% | 53.608,00 |
| 20.09.2024 | 68,94 | 69,70 | 68,74 | 69,22 | -0,55% | 59.051,00 |
| 19.09.2024 | 68,74 | 70,14 | 68,60 | 69,60 | 2,78% | 82.455,00 |
| 18.09.2024 | 67,58 | 67,94 | 67,18 | 67,72 | 0,33% | 54.039,00 |
| 17.09.2024 | 67,31 | 67,92 | 67,20 | 67,50 | 0,99% | 79.765,00 |
| 16.09.2024 | 66,14 | 67,32 | 65,94 | 66,84 | 0,57% | 35.736,00 |
| 13.09.2024 | 66,02 | 66,76 | 65,90 | 66,46 | 0,97% | 54.124,00 |
| 12.09.2024 | 65,44 | 66,10 | 65,20 | 65,82 | 2,52% | 38.090,00 |
| 11.09.2024 | 65,35 | 65,52 | 63,46 | 64,20 | -1,29% | 77.985,00 |
| 10.09.2024 | 64,20 | 65,32 | 64,18 | 65,04 | 1,75% | 50.469,00 |
| 09.09.2024 | 64,74 | 64,76 | 63,18 | 63,92 | -0,34% | 113.939,00 |
| 06.09.2024 | 63,86 | 65,72 | 63,48 | 64,14 | 1,26% | 44.685,00 |
| 05.09.2024 | 65,00 | 65,34 | 63,22 | 63,34 | -2,73% | 63.027,00 |
| 04.09.2024 | 66,04 | 66,86 | 65,06 | 65,12 | -3,84% | 32.630,00 |
| 03.09.2024 | 68,68 | 69,04 | 67,10 | 67,72 | -1,25% | 59.470,00 |
| 02.09.2024 | 68,92 | 68,98 | 68,12 | 68,58 | 1,54% | 59.943,00 |
| 30.08.2024 | 66,89 | 67,94 | 66,86 | 67,54 | 0,93% | 35.873,00 |
| 29.08.2024 | 66,38 | 67,04 | 66,12 | 66,92 | 0,94% | 58.085,00 |
| 28.08.2024 | 66,47 | 66,58 | 65,98 | 66,30 | -0,63% | 70.829,00 |
| 27.08.2024 | 68,10 | 68,24 | 66,51 | 66,72 | -2,91% | 118.523,00 |
| 26.08.2024 | 68,31 | 68,97 | 68,30 | 68,72 | 0,94% | - |
| 23.08.2024 | 67,35 | 68,22 | 67,02 | 68,08 | 1,28% | 41.335,00 |
| 22.08.2024 | 66,52 | 67,64 | 66,42 | 67,22 | 1,76% | 57.481,00 |
| 21.08.2024 | 65,58 | 66,32 | 65,26 | 66,06 | 1,32% | 59.399,00 |
| 20.08.2024 | 65,41 | 65,77 | 65,06 | 65,20 | -0,09% | 49.523,00 |
| 19.08.2024 | 64,96 | 65,44 | 64,83 | 65,26 | 0,21% | 49.740,00 |
| 16.08.2024 | 66,26 | 66,40 | 64,70 | 65,12 | 0,00% | 73.852,00 |
| 15.08.2024 | 65,06 | 65,76 | 64,62 | 65,12 | 0,56% | 58.827,00 |
| 14.08.2024 | 64,74 | 65,60 | 64,36 | 64,76 | 1,06% | 55.316,00 |
| 13.08.2024 | 64,50 | 64,74 | 63,76 | 64,08 | -0,06% | 61.222,00 |
| 12.08.2024 | 64,80 | 64,98 | 63,42 | 64,12 | -1,16% | 63.042,00 |
| 09.08.2024 | 63,70 | 65,16 | 63,70 | 64,87 | 1,55% | 90.149,00 |
| 08.08.2024 | 62,82 | 64,83 | 62,74 | 63,88 | 3,87% | 238.839,00 |
| 07.08.2024 | 62,09 | 62,85 | 61,02 | 61,50 | 2,60% | 105.342,00 |
| 06.08.2024 | 60,88 | 61,00 | 58,40 | 59,94 | -0,10% | 212.808,00 |
| 05.08.2024 | 58,88 | 60,38 | 57,90 | 60,00 | -1,06% | 121.108,00 |
| 02.08.2024 | 63,18 | 63,38 | 60,44 | 60,64 | -5,68% | 119.550,00 |
| 01.08.2024 | 66,46 | 66,96 | 64,02 | 64,29 | -3,06% | 81.930,00 |
| 31.07.2024 | 65,40 | 66,32 | 65,16 | 66,32 | 1,55% | 101.878,00 |
| 30.07.2024 | 64,04 | 65,72 | 63,20 | 65,31 | 2,40% | 75.340,00 |
| 29.07.2024 | 63,36 | 64,02 | 63,16 | 63,78 | 0,82% | 79.050,00 |
| 26.07.2024 | 61,22 | 63,74 | 61,22 | 63,26 | 2,79% | 64.341,00 |
| 25.07.2024 | 60,98 | 61,78 | 60,18 | 61,54 | -1,08% | 68.463,00 |
| 24.07.2024 | 63,40 | 63,50 | 62,18 | 62,21 | -1,88% | 88.708,00 |
| 23.07.2024 | 62,98 | 63,90 | 62,98 | 63,40 | 1,25% | 62.555,00 |
| 22.07.2024 | 61,87 | 62,76 | 61,70 | 62,62 | 2,29% | 51.476,00 |
| 19.07.2024 | 61,10 | 61,84 | 60,96 | 61,22 | -0,75% | 94.685,00 |
| 18.07.2024 | 61,94 | 63,02 | 61,66 | 61,68 | -0,87% | 128.973,00 |
| 17.07.2024 | 63,09 | 63,09 | 61,86 | 62,22 | -1,14% | 243.105,00 |
| 16.07.2024 | 61,22 | 63,08 | 60,90 | 62,94 | 1,52% | 85.346,00 |
| 15.07.2024 | 61,40 | 62,08 | 61,22 | 62,00 | 0,32% | 129.845,00 |
| 12.07.2024 | 61,74 | 62,44 | 61,06 | 61,80 | 1,44% | 120.361,00 |
| 11.07.2024 | 59,84 | 61,02 | 59,66 | 60,92 | 3,32% | 207.663,00 |
| 10.07.2024 | 59,14 | 59,54 | 58,66 | 58,96 | 0,55% | 89.463,00 |
| 09.07.2024 | 58,88 | 59,18 | 58,46 | 58,64 | 1,10% | 90.647,00 |
| 08.07.2024 | 57,36 | 58,28 | 57,08 | 58,00 | 2,33% | 97.351,00 |