Echtzeit-Aktienkurs CRH PLC (ADR)
Bid:
Ask:
Aktienkurse zur CRH PLC (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 43,29 | 43,70 | 42,96 | 43,29 | -2,40% | - |
| 25.02.2021 | 45,36 | 45,42 | 44,16 | 44,36 | -2,67% | - |
| 24.02.2021 | 44,76 | 45,67 | 44,68 | 45,57 | 2,82% | - |
| 23.02.2021 | 44,10 | 44,47 | 43,86 | 44,32 | 0,75% | - |
| 22.02.2021 | 43,97 | 44,55 | 43,88 | 43,99 | -0,09% | - |
| 19.02.2021 | 43,95 | 44,16 | 0,00 | 44,03 | 1,38% | - |
| 18.02.2021 | 43,37 | 43,54 | 43,09 | 43,43 | -1,71% | - |
| 17.02.2021 | 0,00 | 44,19 | 0,00 | 44,19 | -1,68% | - |
| 16.02.2021 | 45,11 | 45,29 | 44,87 | 44,94 | -0,48% | - |
| 12.02.2021 | 44,64 | 45,23 | 0,00 | 45,16 | 1,59% | - |
| 11.02.2021 | 44,50 | 44,65 | 44,03 | 44,45 | 1,90% | - |
| 10.02.2021 | 43,84 | 44,04 | 43,42 | 43,62 | -0,39% | - |
| 09.02.2021 | 43,72 | 44,18 | 43,44 | 43,79 | 1,58% | - |
| 08.02.2021 | 43,42 | 43,50 | 42,98 | 43,11 | 0,28% | - |
| 05.02.2021 | 42,82 | 43,10 | 42,74 | 42,99 | -0,88% | - |
| 04.02.2021 | 43,07 | 43,51 | 43,03 | 43,37 | -0,07% | - |
| 03.02.2021 | 43,14 | 43,55 | 43,11 | 43,40 | 0,73% | - |
| 02.02.2021 | 42,97 | 43,28 | 42,85 | 43,09 | 1,17% | - |
| 01.02.2021 | 42,75 | 42,75 | 42,59 | 42,59 | 3,07% | - |
| 29.01.2021 | 41,32 | 41,32 | 41,32 | 41,32 | -3,24% | - |
| 28.01.2021 | 42,70 | 42,70 | 42,70 | 42,70 | 2,69% | - |
| 27.01.2021 | 41,66 | 42,13 | 41,42 | 41,58 | -2,96% | - |
| 26.01.2021 | 42,90 | 42,90 | 42,85 | 42,85 | -0,70% | - |
| 25.01.2021 | 43,01 | 43,16 | 42,50 | 43,15 | -2,34% | - |
| 22.01.2021 | 43,91 | 44,27 | 43,89 | 44,19 | -0,73% | - |
| 21.01.2021 | 44,48 | 44,52 | 44,47 | 44,51 | -1,59% | - |
| 20.01.2021 | 44,95 | 45,27 | 44,82 | 45,23 | 0,68% | - |
| 19.01.2021 | 45,06 | 45,07 | 44,62 | 44,93 | 1,13% | - |
| 15.01.2021 | 44,12 | 44,65 | 44,07 | 44,43 | -0,74% | - |
| 14.01.2021 | 44,62 | 45,17 | 44,59 | 44,76 | 0,16% | - |
| 13.01.2021 | 45,20 | 45,20 | 44,55 | 44,69 | -2,77% | - |
| 12.01.2021 | 45,96 | 45,96 | 45,96 | 45,96 | 0,31% | - |
| 11.01.2021 | 45,83 | 46,11 | 45,51 | 45,82 | -3,18% | - |
| 08.01.2021 | 46,64 | 47,40 | 46,45 | 47,33 | -0,70% | - |
| 07.01.2021 | 47,34 | 47,94 | 47,25 | 47,66 | 2,15% | - |
| 06.01.2021 | 45,88 | 46,78 | 45,70 | 46,66 | 8,04% | - |
| 05.01.2021 | 42,63 | 43,31 | 42,46 | 43,19 | 1,27% | - |
| 04.01.2021 | 43,23 | 43,24 | 42,52 | 42,65 | 0,34% | - |
| 31.12.2020 | 42,07 | 42,61 | 41,99 | 42,50 | -0,90% | - |
| 30.12.2020 | 42,82 | 43,07 | 42,73 | 42,89 | 1,26% | - |
| 29.12.2020 | 42,51 | 42,66 | 42,14 | 42,35 | -0,34% | - |
| 28.12.2020 | 42,53 | 42,58 | 42,50 | 42,50 | -0,07% | - |
| 24.12.2020 | 42,16 | 43,50 | 41,99 | 42,53 | 0,77% | - |
| 23.12.2020 | 42,14 | 42,26 | 41,91 | 42,20 | 0,17% | - |
| 22.12.2020 | 41,95 | 42,19 | 41,72 | 42,13 | 1,33% | - |
| 21.12.2020 | 40,77 | 41,80 | 40,73 | 41,58 | -2,86% | - |
| 18.12.2020 | 42,09 | 42,83 | 42,07 | 42,80 | 2,87% | - |
| 17.12.2020 | 41,58 | 41,61 | 41,58 | 41,61 | 2,17% | - |
| 16.12.2020 | 40,78 | 40,90 | 40,52 | 40,72 | 0,98% | - |
| 15.12.2020 | 39,74 | 40,39 | 39,71 | 40,33 | 2,13% | - |
| 14.12.2020 | 39,88 | 39,99 | 39,45 | 39,49 | 0,09% | - |
| 11.12.2020 | 39,57 | 39,61 | 39,05 | 39,45 | -0,58% | - |
| 10.12.2020 | 39,99 | 40,14 | 39,57 | 39,68 | -1,18% | - |
| 09.12.2020 | 40,61 | 40,64 | 39,83 | 40,16 | -1,25% | - |
| 08.12.2020 | 41,31 | 45,06 | 40,67 | 40,67 | -10,26% | - |
| 07.12.2020 | 41,18 | 45,32 | 40,95 | 45,32 | 5,15% | - |
| 04.12.2020 | 41,85 | 52,71 | 40,69 | 43,10 | -4,46% | - |
| 03.12.2020 | 41,23 | 45,11 | 37,11 | 45,11 | -0,45% | - |
| 02.12.2020 | 40,37 | 45,31 | 40,10 | 45,31 | 13,45% | - |
| 01.12.2020 | 40,19 | 51,55 | 39,94 | 39,94 | 1,50% | - |
| 30.11.2020 | 40,11 | 40,15 | 39,10 | 39,35 | -2,82% | - |
| 27.11.2020 | 40,82 | 40,82 | 40,39 | 40,49 | -4,48% | - |
| 25.11.2020 | 42,36 | 42,57 | 42,22 | 42,39 | 1,04% | - |
| 24.11.2020 | 40,99 | 41,96 | 40,90 | 41,96 | 6,39% | - |
| 23.11.2020 | 39,80 | 39,98 | 39,16 | 39,44 | -0,67% | - |
| 20.11.2020 | 39,62 | 39,88 | 39,49 | 39,70 | -1,72% | - |
| 19.11.2020 | 39,94 | 40,45 | 39,85 | 40,40 | 0,99% | - |
| 18.11.2020 | 40,55 | 40,57 | 39,95 | 40,00 | -0,21% | - |
| 17.11.2020 | 40,08 | 40,73 | 40,08 | 40,09 | 0,02% | - |
| 16.11.2020 | 40,31 | 40,51 | 39,92 | 40,08 | 1,25% | - |
| 13.11.2020 | 39,62 | 39,72 | 39,36 | 39,58 | 1,31% | - |
| 12.11.2020 | 39,85 | 39,92 | 38,85 | 39,07 | -1,99% | - |
| 11.11.2020 | 40,01 | 40,27 | 39,62 | 39,87 | -0,11% | - |
| 10.11.2020 | 39,95 | 40,41 | 39,66 | 39,91 | 5,30% | - |
| 09.11.2020 | 0,00 | 39,45 | 0,00 | 37,90 | -0,17% | - |
| 06.11.2020 | 38,39 | 38,81 | 37,80 | 37,97 | 1,69% | - |
| 05.11.2020 | 37,74 | 37,90 | 37,24 | 37,34 | 2,20% | - |
| 04.11.2020 | 0,00 | 36,90 | 0,00 | 36,53 | -4,86% | - |
| 03.11.2020 | 38,25 | 38,74 | 38,11 | 38,40 | 5,03% | - |
| 02.11.2020 | 36,68 | 36,72 | 0,00 | 36,56 | 4,28% | - |
| 30.10.2020 | 35,50 | 35,62 | 34,90 | 35,06 | -0,06% | - |
| 29.10.2020 | 34,30 | 35,20 | 34,25 | 35,08 | 3,70% | - |
| 28.10.2020 | 34,21 | 34,35 | 33,55 | 33,83 | -4,14% | - |
| 27.10.2020 | 35,38 | 35,38 | 35,29 | 35,29 | -2,34% | - |
| 26.10.2020 | 36,66 | 36,67 | 35,81 | 36,13 | -3,21% | - |
| 23.10.2020 | 37,22 | 37,41 | 36,95 | 37,33 | 0,88% | - |
| 22.10.2020 | 36,86 | 37,22 | 36,50 | 37,01 | -1,24% | - |
| 21.10.2020 | 37,87 | 38,00 | 37,39 | 37,47 | -1,03% | - |
| 20.10.2020 | 38,17 | 38,35 | 37,37 | 37,86 | -0,07% | - |
| 19.10.2020 | 38,62 | 38,63 | 37,76 | 37,89 | -1,16% | - |
| 16.10.2020 | 38,30 | 38,74 | 38,27 | 38,33 | 1,21% | - |
| 15.10.2020 | 37,60 | 37,88 | 37,30 | 37,87 | -1,16% | - |
| 14.10.2020 | 38,61 | 38,70 | 38,20 | 38,32 | -1,05% | - |
| 13.10.2020 | 38,67 | 38,86 | 38,43 | 38,72 | -2,37% | - |
| 12.10.2020 | 39,58 | 39,89 | 39,56 | 39,66 | 0,13% | - |
| 09.10.2020 | 39,96 | 39,99 | 39,44 | 39,61 | -0,29% | - |
| 08.10.2020 | 39,79 | 39,98 | 39,52 | 39,73 | 1,57% | - |
| 07.10.2020 | 38,57 | 39,39 | 38,56 | 39,11 | 3,99% | - |
| 06.10.2020 | 38,00 | 38,57 | 37,52 | 37,61 | 0,21% | - |
| 05.10.2020 | 37,54 | 37,54 | 37,53 | 37,53 | 2,63% | - |