72,510€
0,17%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 72,35 | 73,18 | 71,79 | 72,56 | 0,23% | - |
| 18.04.2024 | 73,58 | 74,13 | 71,62 | 72,39 | -1,75% | - |
| 17.04.2024 | 74,41 | 76,02 | 73,54 | 73,68 | -1,14% | - |
| 16.04.2024 | 76,25 | 76,25 | 74,45 | 74,53 | -1,26% | - |
| 15.04.2024 | 76,63 | 78,78 | 75,45 | 75,48 | -2,38% | - |
| 12.04.2024 | 77,78 | 78,75 | 77,00 | 77,32 | -0,67% | - |
| 11.04.2024 | 77,70 | 78,08 | 76,02 | 77,84 | 0,41% | - |
| 10.04.2024 | 77,36 | 78,01 | 75,64 | 77,52 | 0,21% | - |
| 09.04.2024 | 78,93 | 79,00 | 76,42 | 77,36 | -1,99% | - |
| 08.04.2024 | 79,74 | 80,09 | 78,70 | 78,93 | -1,16% | - |
| 05.04.2024 | 77,96 | 79,91 | 77,27 | 79,86 | 2,60% | - |
| 04.04.2024 | 78,91 | 79,08 | 77,59 | 77,84 | -1,26% | 20,00 |
| 03.04.2024 | 78,37 | 79,05 | 77,33 | 78,83 | 0,54% | - |
| 02.04.2024 | 79,60 | 79,60 | 77,19 | 78,41 | -2,17% | - |
| 28.03.2024 | 80,03 | 80,41 | 79,17 | 80,15 | 0,89% | - |
| 27.03.2024 | 80,89 | 81,51 | 79,03 | 79,44 | -1,30% | - |
| 26.03.2024 | 80,19 | 80,73 | 79,78 | 80,49 | 0,22% | - |
| 25.03.2024 | 79,50 | 80,56 | 79,27 | 80,31 | 1,34% | 21,00 |
| 22.03.2024 | 78,97 | 79,97 | 78,60 | 79,25 | 0,16% | 20,00 |
| 21.03.2024 | 79,12 | 79,32 | 78,02 | 79,12 | 0,20% | - |
| 20.03.2024 | 78,23 | 79,15 | 77,00 | 78,96 | 1,06% | - |
| 19.03.2024 | 76,93 | 78,43 | 76,93 | 78,13 | 0,68% | 6,00 |
| 18.03.2024 | 76,63 | 78,03 | 76,49 | 77,60 | 1,20% | 2,00 |
| 15.03.2024 | 78,00 | 78,17 | 76,42 | 76,68 | -1,29% | - |
| 14.03.2024 | 77,46 | 77,91 | 77,16 | 77,68 | 0,58% | 10,00 |
| 13.03.2024 | 76,05 | 77,56 | 76,05 | 77,23 | 0,68% | - |
| 12.03.2024 | 75,26 | 76,96 | 74,56 | 76,71 | 1,95% | - |
| 11.03.2024 | 74,19 | 75,57 | 73,42 | 75,24 | 1,31% | - |
| 08.03.2024 | 76,01 | 76,14 | 74,20 | 74,27 | -1,67% | - |
| 07.03.2024 | 75,74 | 76,22 | 75,01 | 75,53 | -0,17% | - |
| 06.03.2024 | 75,20 | 76,07 | 75,13 | 75,66 | 0,80% | 55,00 |
| 05.03.2024 | 76,95 | 76,99 | 75,03 | 75,06 | -2,60% | - |
| 04.03.2024 | 77,18 | 77,94 | 75,20 | 77,06 | -0,18% | 110,00 |
| 01.03.2024 | 77,88 | 78,25 | 76,50 | 77,20 | -1,11% | - |
| 29.02.2024 | 73,20 | 78,42 | 73,02 | 78,07 | 6,80% | 100,00 |
| 28.02.2024 | 72,27 | 73,17 | 71,83 | 73,10 | 1,04% | 33,00 |
| 27.02.2024 | 73,20 | 73,20 | 71,91 | 72,35 | -1,19% | 13,00 |
| 26.02.2024 | 73,30 | 73,30 | 72,68 | 73,22 | 0,11% | 10,00 |
| 23.02.2024 | 72,23 | 73,39 | 71,65 | 73,14 | 1,04% | - |
| 22.02.2024 | 71,80 | 73,01 | 71,61 | 72,39 | 0,82% | - |
| 21.02.2024 | 72,19 | 72,97 | 71,29 | 71,80 | -0,11% | 55,00 |
| 20.02.2024 | 70,57 | 72,63 | 69,90 | 71,88 | 1,86% | 500,00 |
| 19.02.2024 | 72,01 | 72,07 | 70,40 | 70,57 | -2,03% | 66,00 |
| 16.02.2024 | 70,69 | 72,33 | 70,63 | 72,03 | 1,78% | - |
| 15.02.2024 | 69,82 | 70,87 | 69,50 | 70,77 | 1,65% | 150,00 |
| 14.02.2024 | 67,70 | 69,80 | 67,38 | 69,62 | 3,02% | - |
| 13.02.2024 | 68,55 | 68,59 | 67,14 | 67,58 | -1,39% | - |
| 12.02.2024 | 69,02 | 69,02 | 68,13 | 68,53 | 0,15% | - |
| 09.02.2024 | 69,32 | 69,62 | 68,17 | 68,43 | -1,23% | - |
| 08.02.2024 | 69,34 | 69,95 | 68,70 | 69,28 | -0,03% | - |
| 07.02.2024 | 68,25 | 69,37 | 67,78 | 69,30 | 1,45% | - |
| 06.02.2024 | 67,62 | 68,43 | 67,09 | 68,31 | 0,84% | - |
| 05.02.2024 | 67,86 | 68,60 | 66,98 | 67,74 | -0,27% | 4,00 |
| 02.02.2024 | 67,62 | 68,13 | 66,20 | 67,92 | 0,68% | - |
| 01.02.2024 | 66,33 | 67,48 | 65,72 | 67,46 | 1,46% | - |
| 31.01.2024 | 66,67 | 66,95 | 65,66 | 66,49 | -0,18% | 177,00 |
| 30.01.2024 | 65,28 | 66,90 | 65,07 | 66,61 | 2,10% | - |
| 29.01.2024 | 64,83 | 65,44 | 64,42 | 65,24 | 1,16% | - |
| 26.01.2024 | 65,38 | 65,52 | 64,22 | 64,49 | -1,33% | 100,00 |
| 25.01.2024 | 63,58 | 65,42 | 63,24 | 65,36 | 2,96% | - |
| 24.01.2024 | 63,86 | 64,49 | 63,06 | 63,48 | -0,60% | - |
| 23.01.2024 | 64,71 | 64,94 | 62,89 | 63,86 | -1,19% | - |
| 22.01.2024 | 63,83 | 64,89 | 63,83 | 64,63 | 30,01% | - |
| 19.09.2023 | 49,84 | 50,32 | 49,58 | 49,71 | -0,38% | - |
| 18.09.2023 | 51,78 | 51,80 | 49,69 | 49,90 | -3,41% | 573,00 |
| 15.09.2023 | 52,33 | 53,44 | 51,22 | 51,66 | -0,79% | - |
| 14.09.2023 | 50,26 | 52,43 | 49,63 | 52,07 | 3,49% | 4,00 |
| 13.09.2023 | 49,95 | 50,32 | 49,44 | 50,32 | 0,73% | - |
| 12.09.2023 | 50,95 | 51,01 | 49,95 | 49,95 | -2,08% | - |
| 11.09.2023 | 51,03 | 51,62 | 50,90 | 51,01 | -0,16% | - |
| 08.09.2023 | 51,15 | 51,71 | 50,55 | 51,09 | -0,23% | - |
| 07.09.2023 | 51,12 | 51,30 | 50,30 | 51,21 | 0,18% | 8,00 |
| 06.09.2023 | 51,99 | 52,07 | 50,76 | 51,12 | -1,58% | - |
| 05.09.2023 | 52,75 | 52,92 | 51,62 | 51,94 | -1,54% | 15,00 |
| 04.09.2023 | 53,54 | 54,06 | 52,59 | 52,75 | -1,48% | - |
| 01.09.2023 | 52,91 | 53,66 | 52,91 | 53,54 | 1,19% | - |
| 31.08.2023 | 52,29 | 53,31 | 52,23 | 52,91 | 1,19% | - |
| 30.08.2023 | 52,63 | 52,97 | 52,23 | 52,29 | -0,76% | 30,00 |
| 29.08.2023 | 52,94 | 53,36 | 52,36 | 52,69 | -0,47% | 192,00 |
| 28.08.2023 | 53,03 | 53,28 | 52,53 | 52,94 | -0,06% | 24,00 |
| 25.08.2023 | 52,63 | 53,17 | 52,23 | 52,97 | 0,76% | - |
| 24.08.2023 | 53,21 | 53,78 | 51,07 | 52,57 | -1,55% | - |
| 23.08.2023 | 52,28 | 53,52 | 52,28 | 53,40 | 2,26% | - |
| 22.08.2023 | 52,03 | 53,16 | 51,38 | 52,22 | 0,48% | - |
| 21.08.2023 | 51,89 | 52,26 | 51,03 | 51,97 | 0,15% | 500,00 |
| 18.08.2023 | 51,85 | 52,06 | 51,48 | 51,89 | 0,19% | - |
| 17.08.2023 | 52,85 | 53,31 | 51,79 | 51,79 | -2,36% | 368,00 |
| 16.08.2023 | 52,80 | 53,69 | 52,61 | 53,04 | 0,57% | - |
| 15.08.2023 | 53,47 | 53,53 | 52,45 | 52,74 | -1,22% | 797,00 |
| 14.08.2023 | 52,55 | 53,41 | 52,40 | 53,39 | 1,60% | 38,00 |
| 11.08.2023 | 53,11 | 53,22 | 52,46 | 52,55 | -1,05% | 300,00 |
| 10.08.2023 | 53,20 | 53,95 | 52,76 | 53,11 | -0,28% | 20,00 |
| 09.08.2023 | 53,48 | 54,56 | 53,17 | 53,26 | -0,30% | - |
| 08.08.2023 | 54,45 | 54,45 | 53,42 | 53,42 | -2,38% | - |
| 07.08.2023 | 54,16 | 54,72 | 53,88 | 54,72 | 0,92% | - |
| 04.08.2023 | 54,11 | 54,53 | 53,58 | 54,22 | 0,44% | - |
| 03.08.2023 | 53,77 | 54,30 | 52,87 | 53,98 | 0,50% | 25,00 |
| 02.08.2023 | 54,56 | 54,56 | 53,28 | 53,71 | -1,56% | 45,00 |
| 01.08.2023 | 54,24 | 54,63 | 54,03 | 54,56 | 0,59% | 43,00 |
| 31.07.2023 | 54,22 | 54,62 | 53,89 | 54,24 | 0,04% | 7,00 |