£63,952
2,83%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 62,18 | 62,92 | 60,94 | 61,04 | -1,85% | 1.045.176,00 |
30.05.2024 | 61,25 | 62,36 | 60,84 | 62,19 | 0,93% | 320.268,00 |
29.05.2024 | 61,67 | 62,26 | 61,34 | 61,62 | -1,91% | 268.867,00 |
28.05.2024 | 64,48 | 64,76 | 62,24 | 62,82 | 2,20% | 198.246,00 |
27.05.2024 | 63,78 | 63,80 | 59,59 | 61,47 | -4,23% | - |
24.05.2024 | 62,80 | 64,46 | 62,60 | 64,18 | 1,23% | 138.629,00 |
23.05.2024 | 62,66 | 63,62 | 62,53 | 63,40 | 0,35% | 106.600,00 |
22.05.2024 | 63,06 | 63,70 | 62,90 | 63,18 | -0,49% | 154.647,00 |
21.05.2024 | 64,32 | 64,48 | 62,92 | 63,49 | -1,35% | 138.881,00 |
20.05.2024 | 64,29 | 64,84 | 64,04 | 64,36 | -0,71% | 96.844,00 |
17.05.2024 | 64,97 | 65,40 | 64,48 | 64,82 | -1,46% | 295.391,00 |
16.05.2024 | 67,42 | 68,08 | 65,55 | 65,78 | -0,57% | 336.393,00 |
15.05.2024 | 65,31 | 66,30 | 64,54 | 66,16 | 1,10% | 410.748,00 |
14.05.2024 | 66,26 | 66,26 | 64,44 | 65,44 | -0,46% | 126.305,00 |
13.05.2024 | 66,84 | 67,14 | 65,74 | 65,74 | -3,44% | 167.448,00 |
10.05.2024 | 66,20 | 68,08 | 65,51 | 68,08 | 5,60% | 165.102,00 |
09.05.2024 | 63,85 | 64,64 | 63,60 | 64,47 | 0,94% | 79.243,00 |
08.05.2024 | 64,76 | 64,93 | 63,80 | 63,87 | -0,64% | 75.443,00 |
07.05.2024 | 65,42 | 65,58 | 63,78 | 64,28 | -0,97% | 147.005,00 |
06.05.2024 | 64,15 | 65,22 | 63,96 | 64,91 | 1,04% | - |
03.05.2024 | 63,74 | 64,43 | 62,86 | 64,24 | 2,62% | 154.624,00 |
02.05.2024 | 62,42 | 62,74 | 61,44 | 62,60 | 0,61% | 110.326,00 |
01.05.2024 | 61,93 | 62,60 | 61,87 | 62,22 | -0,10% | 57.614,00 |
30.04.2024 | 62,80 | 63,64 | 62,21 | 62,28 | -1,66% | 115.911,00 |
29.04.2024 | 63,18 | 63,72 | 62,97 | 63,33 | 0,52% | 184.928,00 |
26.04.2024 | 61,96 | 63,14 | 61,92 | 63,00 | 1,68% | 94.744,00 |
25.04.2024 | 62,26 | 62,74 | 61,06 | 61,96 | -0,94% | 96.397,00 |
24.04.2024 | 63,14 | 63,32 | 62,16 | 62,55 | -0,62% | 78.096,00 |
23.04.2024 | 63,12 | 63,24 | 62,36 | 62,94 | 1,53% | 97.685,00 |
22.04.2024 | 62,96 | 63,14 | 61,99 | 61,99 | -0,78% | 125.459,00 |
19.04.2024 | 61,72 | 62,64 | 61,49 | 62,48 | -0,41% | 139.664,00 |
18.04.2024 | 63,30 | 63,56 | 62,66 | 62,74 | -1,54% | 130.406,00 |
17.04.2024 | 63,50 | 64,72 | 63,49 | 63,72 | -0,53% | 83.086,00 |
16.04.2024 | 64,28 | 64,86 | 63,62 | 64,06 | -2,26% | 104.252,00 |
15.04.2024 | 66,40 | 67,14 | 65,38 | 65,54 | -2,47% | 86.744,00 |
12.04.2024 | 66,87 | 67,24 | 66,03 | 67,20 | 1,11% | 69.624,00 |
11.04.2024 | 66,38 | 66,58 | 65,22 | 66,46 | 0,09% | 74.744,00 |
10.04.2024 | 66,48 | 66,48 | 64,70 | 66,40 | 0,61% | 89.261,00 |
09.04.2024 | 67,30 | 67,46 | 65,44 | 66,00 | -2,48% | 169.010,00 |
08.04.2024 | 67,60 | 68,50 | 67,50 | 67,68 | 0,06% | 55.781,00 |
05.04.2024 | 66,51 | 67,76 | 66,21 | 67,64 | 0,24% | 64.386,00 |
04.04.2024 | 67,54 | 67,62 | 66,78 | 67,48 | 0,39% | 93.969,00 |
03.04.2024 | 67,00 | 67,22 | 66,30 | 67,22 | 0,96% | 142.213,00 |
02.04.2024 | 67,73 | 68,09 | 66,12 | 66,58 | -2,49% | 185.267,00 |
28.03.2024 | 68,00 | 68,55 | 67,64 | 68,28 | -0,23% | 83.244,00 |
27.03.2024 | 69,24 | 69,74 | 68,24 | 68,44 | -0,78% | 57.414,00 |
26.03.2024 | 68,59 | 69,27 | 68,50 | 68,98 | 0,44% | 74.800,00 |
25.03.2024 | 67,99 | 69,01 | 67,97 | 68,68 | 0,26% | 77.617,00 |
22.03.2024 | 67,60 | 68,56 | 67,46 | 68,50 | 1,48% | 68.055,00 |
21.03.2024 | 67,66 | 67,74 | 66,78 | 67,50 | 0,87% | 199.468,00 |
20.03.2024 | 66,46 | 67,12 | 66,26 | 66,92 | 0,66% | 67.452,00 |
19.03.2024 | 66,12 | 66,62 | 65,84 | 66,48 | 0,70% | 144.305,00 |
18.03.2024 | 65,65 | 66,12 | 65,32 | 66,02 | 0,49% | 93.691,00 |
15.03.2024 | 66,36 | 66,62 | 65,68 | 65,70 | -0,77% | 46.246,00 |
14.03.2024 | 66,22 | 66,46 | 65,94 | 66,21 | 0,26% | 104.132,00 |
13.03.2024 | 65,46 | 66,19 | 65,30 | 66,04 | 1,48% | 136.805,00 |
12.03.2024 | 64,04 | 65,14 | 63,62 | 65,08 | 2,20% | 67.442,00 |
11.03.2024 | 63,28 | 63,70 | 62,56 | 63,68 | -0,72% | 56.634,00 |
08.03.2024 | 64,35 | 64,71 | 64,14 | 64,14 | -0,47% | 102.458,00 |
07.03.2024 | 64,29 | 65,00 | 64,15 | 64,44 | -0,19% | 120.988,00 |
06.03.2024 | 64,39 | 64,89 | 64,11 | 64,56 | -0,46% | 97.233,00 |
05.03.2024 | 65,68 | 66,08 | 64,38 | 64,86 | -2,23% | 195.723,00 |
04.03.2024 | 65,76 | 66,34 | 64,24 | 66,34 | 0,15% | 193.188,00 |
01.03.2024 | 66,21 | 66,66 | 65,50 | 66,24 | 0,70% | 112.942,00 |
29.02.2024 | 65,66 | 67,18 | 65,06 | 65,78 | 6,10% | 212.030,00 |
28.02.2024 | 61,74 | 62,14 | 61,50 | 62,00 | 0,32% | 144.905,00 |
27.02.2024 | 62,58 | 62,82 | 61,74 | 61,80 | -1,15% | 111.854,00 |
26.02.2024 | 62,21 | 62,59 | 62,12 | 62,52 | 0,58% | 115.871,00 |
23.02.2024 | 61,54 | 62,39 | 61,32 | 62,16 | 0,94% | 66.879,00 |
22.02.2024 | 61,98 | 62,27 | 61,30 | 61,58 | -1,06% | 138.903,00 |
21.02.2024 | 61,24 | 62,33 | 61,21 | 62,24 | 1,37% | 86.900,00 |
20.02.2024 | 61,44 | 62,16 | 61,22 | 61,40 | -0,34% | 87.861,00 |
19.02.2024 | 61,75 | 61,95 | 61,32 | 61,61 | 0,54% | 56.995,00 |
16.02.2024 | 60,42 | 61,40 | 60,33 | 61,28 | 2,03% | 128.762,00 |
15.02.2024 | 59,60 | 60,32 | 59,38 | 60,06 | 2,11% | 139.160,00 |
14.02.2024 | 57,71 | 59,03 | 57,71 | 58,82 | 1,91% | 135.246,00 |
13.02.2024 | 58,25 | 58,26 | 57,18 | 57,72 | -1,80% | 171.600,00 |
12.02.2024 | 58,33 | 58,79 | 58,06 | 58,78 | 0,34% | 109.591,00 |
09.02.2024 | 58,98 | 59,40 | 58,24 | 58,58 | -0,58% | 118.456,00 |
08.02.2024 | 59,16 | 59,20 | 58,62 | 58,92 | 0,92% | 136.047,00 |
07.02.2024 | 58,06 | 58,72 | 57,78 | 58,38 | 1,00% | 127.993,00 |
06.02.2024 | 58,16 | 58,24 | 57,48 | 57,80 | 0,49% | 97.456,00 |
05.02.2024 | 57,81 | 57,92 | 57,26 | 57,52 | -0,35% | 141.481,00 |
02.02.2024 | 57,44 | 57,73 | 56,50 | 57,72 | 2,16% | 129.182,00 |
01.02.2024 | 56,50 | 57,20 | 56,09 | 56,50 | 0,46% | 82.176,00 |
31.01.2024 | 56,72 | 56,86 | 56,06 | 56,24 | -0,28% | 114.862,00 |
30.01.2024 | 55,34 | 56,52 | 55,21 | 56,40 | 1,84% | 104.338,00 |
29.01.2024 | 54,97 | 55,74 | 54,88 | 55,38 | 0,51% | 105.066,00 |
26.01.2024 | 55,12 | 55,74 | 54,93 | 55,10 | -0,18% | 114.579,00 |
25.01.2024 | 54,12 | 55,33 | 54,08 | 55,20 | 1,36% | 156.645,00 |
24.01.2024 | 54,86 | 55,21 | 54,39 | 54,46 | 0,98% | 108.328,00 |
23.01.2024 | 55,42 | 55,47 | 53,90 | 53,93 | -2,79% | 122.640,00 |
22.01.2024 | 55,26 | 55,53 | 54,70 | 55,48 | 2,36% | 187.536,00 |
19.01.2024 | 54,72 | 55,06 | 54,06 | 54,20 | 0,46% | 119.510,00 |
18.01.2024 | 53,58 | 54,28 | 53,41 | 53,95 | 1,14% | 86.122,00 |
17.01.2024 | 52,80 | 53,42 | 52,26 | 53,34 | -0,19% | 70.743,00 |
16.01.2024 | 53,20 | 53,87 | 53,10 | 53,44 | 0,17% | 65.710,00 |
15.01.2024 | 54,10 | 54,16 | 53,26 | 53,35 | -1,24% | 43.505,00 |
12.01.2024 | 54,23 | 54,36 | 53,88 | 54,02 | 0,13% | 100.600,00 |
11.01.2024 | 54,38 | 54,93 | 53,89 | 53,95 | -0,57% | 143.639,00 |