£72,063
0,96%
Echtzeit-Aktienkurs CRH Public Limited
Bid:
Ask:
Aktienkurse zur CRH Public Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 56,98 | 57,30 | 56,50 | 56,68 | 0,35% | 118.203,00 |
| 04.07.2024 | 57,28 | 57,46 | 56,48 | 56,48 | -0,77% | 33.179,00 |
| 03.07.2024 | 57,11 | 57,57 | 56,76 | 56,92 | 0,89% | 125.806,00 |
| 02.07.2024 | 57,12 | 57,15 | 56,12 | 56,42 | -2,42% | 147.635,00 |
| 01.07.2024 | 59,54 | 59,59 | 57,46 | 57,82 | -1,97% | 198.926,00 |
| 28.06.2024 | 59,38 | 59,96 | 58,80 | 58,98 | 1,17% | 177.445,00 |
| 27.06.2024 | 57,54 | 58,44 | 57,32 | 58,30 | 2,07% | 133.344,00 |
| 26.06.2024 | 57,87 | 57,95 | 56,70 | 57,12 | -0,83% | 140.268,00 |
| 25.06.2024 | 58,31 | 58,38 | 57,42 | 57,60 | -1,94% | 210.256,00 |
| 24.06.2024 | 59,01 | 59,86 | 58,74 | 58,74 | -0,27% | 158.422,00 |
| 21.06.2024 | 59,82 | 59,83 | 58,46 | 58,90 | -1,87% | 143.525,00 |
| 20.06.2024 | 60,64 | 61,58 | 59,90 | 60,02 | -0,94% | 136.879,00 |
| 19.06.2024 | 61,18 | 61,28 | 60,52 | 60,59 | -1,06% | 34.992,00 |
| 18.06.2024 | 62,24 | 62,48 | 61,01 | 61,24 | 0,23% | 178.752,00 |
| 17.06.2024 | 60,47 | 61,26 | 60,47 | 61,10 | 1,26% | 89.725,00 |
| 14.06.2024 | 61,98 | 61,98 | 60,30 | 60,34 | -2,20% | 134.273,00 |
| 13.06.2024 | 62,01 | 62,26 | 61,40 | 61,70 | -0,87% | 147.785,00 |
| 12.06.2024 | 61,30 | 62,60 | 61,12 | 62,24 | 2,13% | 143.433,00 |
| 11.06.2024 | 62,39 | 62,39 | 60,78 | 60,94 | -1,87% | 153.415,00 |
| 10.06.2024 | 60,46 | 62,30 | 60,21 | 62,10 | 1,84% | 375.764,00 |
| 07.06.2024 | 60,52 | 61,22 | 59,52 | 60,98 | 1,09% | 132.749,00 |
| 06.06.2024 | 61,18 | 61,30 | 60,32 | 60,32 | -0,23% | 345.697,00 |
| 05.06.2024 | 60,33 | 60,80 | 59,94 | 60,46 | 0,30% | 234.293,00 |
| 04.06.2024 | 61,30 | 61,64 | 60,28 | 60,28 | -3,43% | 291.723,00 |
| 03.06.2024 | 64,08 | 64,86 | 61,86 | 62,42 | 2,26% | 629.657,00 |
| 31.05.2024 | 62,18 | 62,92 | 60,94 | 61,04 | -1,85% | 1.045.176,00 |