£75,232
-0,13%
Echtzeit-Aktienkurs CRH Public Limited
Bid:
Ask:
Aktienkurse zur CRH Public Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 74,92 | 75,60 | 73,78 | 74,43 | -1,20% | - |
| 20.05.2026 | 73,68 | 75,58 | 73,18 | 75,33 | 1,53% | - |
| 19.05.2026 | 77,05 | 77,28 | 73,87 | 74,20 | -3,49% | - |
| 18.05.2026 | 77,66 | 78,20 | 76,61 | 76,88 | -1,78% | - |
| 15.05.2026 | 80,17 | 80,20 | 77,86 | 78,27 | -2,89% | - |
| 14.05.2026 | 80,71 | 81,34 | 80,05 | 80,60 | -0,70% | - |
| 13.05.2026 | 81,85 | 83,58 | 80,81 | 81,17 | -0,91% | - |
| 12.05.2026 | 82,85 | 83,30 | 81,62 | 81,92 | -1,14% | - |
| 11.05.2026 | 83,55 | 84,25 | 82,52 | 82,86 | -0,57% | - |
| 08.05.2026 | 83,18 | 83,54 | 82,47 | 83,33 | 0,34% | - |
| 07.05.2026 | 84,69 | 85,61 | 83,04 | 83,05 | -2,34% | - |
| 06.05.2026 | 83,51 | 85,89 | 82,86 | 85,04 | 1,61% | - |
| 05.05.2026 | 82,26 | 83,76 | 82,13 | 83,69 | 1,51% | - |
| 04.05.2026 | 85,30 | 85,44 | 82,40 | 82,44 | -4,98% | - |
| 30.04.2026 | 81,64 | 87,84 | 81,44 | 86,77 | 2,62% | - |
| 29.04.2026 | 84,92 | 85,76 | 84,46 | 84,55 | -0,34% | - |
| 28.04.2026 | 86,36 | 86,39 | 76,68 | 84,84 | -1,93% | - |
| 27.04.2026 | 87,06 | 87,67 | 85,70 | 86,50 | 0,22% | - |
| 24.04.2026 | 87,72 | 89,25 | 85,18 | 86,31 | -0,38% | - |
| 23.04.2026 | 85,55 | 86,70 | 84,66 | 86,65 | -0,07% | - |
| 22.04.2026 | 87,42 | 87,86 | 86,36 | 86,71 | -0,55% | - |
| 21.04.2026 | 87,90 | 88,44 | 87,15 | 87,19 | 0,34% | - |
| 20.04.2026 | 86,14 | 87,03 | 84,08 | 86,90 | -0,94% | - |
| 17.04.2026 | 84,78 | 88,66 | 84,12 | 87,72 | 3,44% | 159.310,00 |
| 16.04.2026 | 85,50 | 85,60 | 84,14 | 84,80 | -1,07% | 207.925,00 |
| 15.04.2026 | 86,28 | 86,86 | 85,12 | 85,72 | -1,43% | 181.295,00 |
| 14.04.2026 | 86,96 | 87,30 | 86,36 | 86,96 | 1,57% | 223.072,00 |
| 13.04.2026 | 86,29 | 86,36 | 85,04 | 85,62 | -0,99% | 201.570,00 |
| 10.04.2026 | 85,56 | 88,72 | 85,41 | 86,48 | 2,02% | 347.468,00 |
| 09.04.2026 | 84,42 | 84,92 | 83,32 | 84,77 | 0,61% | 128.495,00 |
| 08.04.2026 | 82,60 | 85,18 | 81,84 | 84,26 | 6,20% | 152.848,00 |
| 07.04.2026 | 79,19 | 80,28 | 78,38 | 79,34 | -0,53% | 147.459,00 |
| 02.04.2026 | 78,94 | 81,30 | 77,96 | 79,76 | -0,57% | 113.279,00 |
| 01.04.2026 | 80,08 | 80,63 | 79,35 | 80,22 | 2,87% | 65.747,00 |
| 31.03.2026 | 77,85 | 78,86 | 77,30 | 77,98 | 0,18% | 92.923,00 |
| 30.03.2026 | 76,74 | 78,32 | 76,56 | 77,84 | 1,75% | 67.906,00 |
| 27.03.2026 | 77,74 | 77,74 | 75,78 | 76,50 | -2,00% | 131.387,00 |
| 26.03.2026 | 78,92 | 79,42 | 77,90 | 78,06 | -1,39% | 92.481,00 |
| 25.03.2026 | 79,87 | 81,04 | 78,64 | 79,16 | -1,05% | 146.146,00 |
| 24.03.2026 | 77,75 | 80,30 | 76,60 | 80,00 | 3,07% | 105.812,00 |
| 23.03.2026 | 74,26 | 78,80 | 73,62 | 77,62 | 2,77% | 123.583,00 |
| 20.03.2026 | 75,09 | 77,12 | 75,02 | 75,53 | 0,29% | 129.538,00 |
| 19.03.2026 | 76,39 | 76,42 | 74,39 | 75,31 | -2,80% | 229.625,00 |
| 18.03.2026 | 79,16 | 79,58 | 77,26 | 77,48 | -0,84% | 58.816,00 |
| 17.03.2026 | 76,70 | 78,94 | 76,54 | 78,14 | 1,93% | 81.740,00 |
| 16.03.2026 | 75,92 | 77,12 | 75,14 | 76,66 | 1,91% | 126.634,00 |
| 13.03.2026 | 74,48 | 76,37 | 73,90 | 75,22 | -0,42% | 169.108,00 |
| 12.03.2026 | 77,30 | 77,45 | 74,84 | 75,54 | -2,42% | 119.677,00 |
| 11.03.2026 | 79,15 | 79,48 | 77,12 | 77,41 | -2,56% | 78.840,00 |
| 10.03.2026 | 80,00 | 80,18 | 78,34 | 79,44 | 2,95% | 124.699,00 |
| 09.03.2026 | 77,64 | 77,66 | 76,16 | 77,16 | -3,21% | 43.572,00 |
| 06.03.2026 | 82,83 | 83,54 | 78,90 | 79,72 | -4,69% | 89.482,00 |
| 05.03.2026 | 84,36 | 85,51 | 83,42 | 83,64 | -0,97% | 80.712,00 |
| 04.03.2026 | 84,29 | 85,88 | 84,08 | 84,46 | -0,67% | 78.395,00 |
| 03.03.2026 | 86,14 | 86,26 | 83,93 | 85,03 | -3,22% | 144.179,00 |
| 02.03.2026 | 87,08 | 88,20 | 86,01 | 87,86 | -0,59% | 94.178,00 |
| 27.02.2026 | 88,56 | 89,12 | 86,62 | 88,38 | -0,11% | 58.849,00 |
| 26.02.2026 | 88,30 | 89,44 | 86,74 | 88,48 | -0,94% | 115.674,00 |
| 25.02.2026 | 90,06 | 91,76 | 88,72 | 89,32 | -0,45% | 76.053,00 |
| 24.02.2026 | 89,96 | 90,82 | 89,00 | 89,72 | 0,58% | 78.944,00 |
| 23.02.2026 | 90,98 | 91,90 | 89,00 | 89,20 | -3,06% | 54.592,00 |
| 20.02.2026 | 93,95 | 94,65 | 92,00 | 92,02 | -0,84% | 71.693,00 |
| 19.02.2026 | 92,10 | 93,74 | 88,29 | 92,80 | 0,78% | 151.308,00 |
| 18.02.2026 | 90,46 | 92,10 | 89,76 | 92,08 | 1,75% | 150.418,00 |
| 17.02.2026 | 92,19 | 92,19 | 88,94 | 90,50 | -2,09% | 183.908,00 |
| 16.02.2026 | 92,45 | 92,68 | 91,84 | 92,43 | 0,69% | 55.084,00 |
| 13.02.2026 | 88,74 | 91,90 | 88,40 | 91,80 | 3,38% | 142.084,00 |
| 12.02.2026 | 93,60 | 94,14 | 88,80 | 88,80 | -4,99% | 127.374,00 |
| 11.02.2026 | 94,28 | 95,06 | 93,10 | 93,46 | 0,39% | 96.817,00 |
| 10.02.2026 | 92,51 | 94,34 | 91,52 | 93,10 | 0,58% | 118.262,00 |
| 09.02.2026 | 93,60 | 93,80 | 92,46 | 92,56 | 0,31% | 41.295,00 |
| 06.02.2026 | 89,10 | 92,63 | 88,84 | 92,27 | 2,82% | 110.682,00 |
| 05.02.2026 | 89,93 | 90,92 | 88,16 | 89,74 | -0,04% | 102.154,00 |
| 04.02.2026 | 89,64 | 90,60 | 88,48 | 89,78 | -2,73% | 175.222,00 |
| 03.02.2026 | 91,25 | 93,50 | 90,80 | 92,30 | 1,74% | 111.722,00 |
| 02.02.2026 | 88,26 | 90,90 | 88,26 | 90,72 | 2,14% | 42.614,00 |
| 30.01.2026 | 88,76 | 89,54 | 88,52 | 88,82 | -0,09% | 66.039,00 |
| 29.01.2026 | 88,82 | 90,04 | 88,16 | 88,90 | 0,38% | 32.800,00 |
| 28.01.2026 | 89,28 | 89,68 | 87,98 | 88,56 | -1,22% | 109.197,00 |
| 27.01.2026 | 89,90 | 90,34 | 89,54 | 89,65 | -0,32% | 64.771,00 |
| 26.01.2026 | 90,52 | 90,86 | 89,68 | 89,94 | -0,11% | 30.080,00 |
| 23.01.2026 | 92,02 | 92,30 | 89,88 | 90,04 | -1,25% | 33.244,00 |
| 22.01.2026 | 90,58 | 91,73 | 90,23 | 91,18 | 1,57% | 67.129,00 |
| 21.01.2026 | 90,24 | 91,04 | 89,30 | 89,77 | -0,12% | 55.221,00 |
| 20.01.2026 | 89,55 | 90,26 | 88,45 | 89,88 | -0,64% | 69.636,00 |
| 19.01.2026 | 90,70 | 91,14 | 89,92 | 90,46 | -0,90% | 29.494,00 |
| 16.01.2026 | 91,68 | 92,08 | 90,79 | 91,28 | -0,95% | 42.094,00 |
| 15.01.2026 | 92,63 | 93,10 | 91,00 | 92,16 | 0,20% | 35.267,00 |
| 14.01.2026 | 94,14 | 94,70 | 91,92 | 91,98 | -2,07% | 43.449,00 |
| 13.01.2026 | 97,12 | 97,12 | 93,84 | 93,92 | -3,33% | 86.601,00 |
| 12.01.2026 | 97,36 | 97,56 | 96,40 | 97,16 | 0,92% | 34.927,00 |
| 09.01.2026 | 92,46 | 96,42 | 92,46 | 96,27 | 4,28% | 63.509,00 |
| 08.01.2026 | 90,76 | 92,72 | 90,54 | 92,32 | 0,41% | 30.000,00 |
| 07.01.2026 | 94,82 | 96,16 | 91,88 | 91,94 | -3,24% | 84.900,00 |
| 06.01.2026 | 94,50 | 95,30 | 94,18 | 95,02 | 0,98% | 60.862,00 |
| 05.01.2026 | 94,58 | 95,36 | 92,96 | 94,10 | 0,65% | 71.399,00 |
| 02.01.2026 | 93,12 | 93,49 | 92,78 | 93,49 | 0,64% | 34.623,00 |
| 31.12.2025 | 93,18 | 93,35 | 92,90 | 92,90 | -1,00% | 3.413,00 |
| 30.12.2025 | 94,15 | 94,67 | 93,69 | 93,84 | -0,53% | 15.672,00 |
| 29.12.2025 | 94,67 | 95,66 | 93,64 | 94,34 | 0,98% | 58.408,00 |