79,460€
-0,40%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 79,38 | 80,68 | 78,78 | 79,74 | 0,66% | - |
27.03.2024 | 80,49 | 81,68 | 77,61 | 79,22 | -1,96% | 700,00 |
26.03.2024 | 80,12 | 81,04 | 77,09 | 80,80 | 2,28% | - |
25.03.2024 | 79,96 | 80,82 | 74,44 | 79,00 | -0,33% | - |
22.03.2024 | 79,12 | 80,23 | 75,31 | 79,26 | -0,06% | - |
21.03.2024 | 78,55 | 79,58 | 77,68 | 79,31 | 0,24% | - |
20.03.2024 | 78,11 | 79,18 | 77,53 | 79,12 | 2,06% | - |
19.03.2024 | 77,59 | 78,67 | 76,70 | 77,52 | 0,13% | - |
18.03.2024 | 76,68 | 78,27 | 76,12 | 77,42 | 1,06% | - |
15.03.2024 | 77,67 | 78,34 | 72,47 | 76,61 | -1,48% | - |
14.03.2024 | 77,18 | 78,48 | 76,93 | 77,76 | 1,40% | 50,00 |
13.03.2024 | 76,76 | 77,88 | 75,65 | 76,69 | 1,86% | - |
12.03.2024 | 75,35 | 78,37 | 73,88 | 75,29 | -0,07% | - |
11.03.2024 | 74,19 | 75,88 | 72,61 | 75,34 | 1,51% | - |
08.03.2024 | 75,39 | 76,33 | 74,03 | 74,22 | -1,30% | - |
07.03.2024 | 75,62 | 76,45 | 74,75 | 75,20 | -0,69% | - |
06.03.2024 | 75,18 | 76,23 | 74,97 | 75,72 | 0,38% | - |
05.03.2024 | 76,80 | 77,39 | 74,79 | 75,43 | -2,00% | - |
04.03.2024 | 76,97 | 78,20 | 74,87 | 76,97 | -0,26% | - |
01.03.2024 | 78,06 | 78,12 | 76,40 | 77,17 | 4,99% | 3.610,00 |
29.02.2024 | 73,25 | 78,64 | 73,25 | 73,50 | 0,25% | - |
28.02.2024 | 72,32 | 73,42 | 71,64 | 73,32 | 1,44% | - |
27.02.2024 | 73,14 | 73,57 | 71,72 | 72,28 | -1,24% | - |
26.02.2024 | 73,02 | 73,47 | 72,41 | 73,19 | 0,43% | 400,00 |
23.02.2024 | 72,28 | 73,34 | 71,47 | 72,88 | 0,90% | - |
22.02.2024 | 71,86 | 72,78 | 71,24 | 72,23 | 0,82% | - |
21.02.2024 | 71,72 | 72,92 | 71,01 | 71,64 | -0,17% | 80,00 |
20.02.2024 | 71,66 | 72,73 | 71,17 | 71,76 | 1,69% | - |
19.02.2024 | 72,01 | 72,54 | 70,53 | 70,57 | -2,01% | - |
16.02.2024 | 70,66 | 72,58 | 69,79 | 72,02 | 1,84% | - |
15.02.2024 | 69,77 | 71,01 | 69,13 | 70,72 | 1,65% | - |
14.02.2024 | 67,56 | 70,02 | 67,51 | 69,57 | 2,91% | - |
13.02.2024 | 68,52 | 68,57 | 66,94 | 67,60 | -1,36% | 49,00 |
12.02.2024 | 68,36 | 69,20 | 67,79 | 68,53 | 0,18% | - |
09.02.2024 | 69,22 | 69,82 | 67,95 | 68,41 | -1,21% | - |
08.02.2024 | 69,31 | 70,16 | 68,39 | 69,25 | -0,10% | - |
07.02.2024 | 68,24 | 69,60 | 67,49 | 69,32 | 1,91% | 50,00 |
06.02.2024 | 67,50 | 68,57 | 66,92 | 68,02 | 0,56% | 200,00 |
05.02.2024 | 67,99 | 68,08 | 66,77 | 67,64 | -0,29% | - |
02.02.2024 | 67,33 | 68,33 | 65,93 | 67,84 | 0,73% | - |
01.02.2024 | 66,50 | 67,66 | 65,52 | 67,35 | 1,43% | - |
31.01.2024 | 66,71 | 67,16 | 65,36 | 66,40 | -0,32% | 40,00 |
30.01.2024 | 65,26 | 67,07 | 64,69 | 66,61 | 2,10% | 100,00 |
29.01.2024 | 64,49 | 65,66 | 64,11 | 65,24 | 1,21% | - |
26.01.2024 | 65,24 | 65,78 | 64,02 | 64,46 | -1,44% | - |
25.01.2024 | 63,50 | 65,60 | 63,05 | 65,40 | 2,96% | - |
24.01.2024 | 63,86 | 64,81 | 62,84 | 63,52 | -0,56% | - |
23.01.2024 | 64,37 | 64,86 | 62,71 | 63,88 | -0,06% | - |
22.01.2024 | 64,11 | 64,47 | 63,56 | 63,92 | 0,65% | - |
19.01.2024 | 63,26 | 64,45 | 61,50 | 63,51 | 0,43% | 1.550,00 |
18.01.2024 | 62,38 | 63,63 | 62,10 | 63,24 | 1,64% | - |
17.01.2024 | 62,50 | 62,73 | 61,05 | 62,22 | -0,61% | - |
16.01.2024 | 62,18 | 63,03 | 61,82 | 62,60 | 0,69% | 30,00 |
15.01.2024 | 62,73 | 63,41 | 62,14 | 62,17 | -1,97% | - |
12.01.2024 | 62,67 | 63,64 | 62,62 | 63,42 | 1,26% | - |
11.01.2024 | 63,23 | 64,25 | 62,47 | 62,63 | -0,51% | - |
10.01.2024 | 62,91 | 63,69 | 62,37 | 62,95 | 0,40% | - |
09.01.2024 | 62,44 | 63,09 | 61,96 | 62,70 | 0,64% | - |
08.01.2024 | 60,95 | 62,30 | 60,84 | 62,30 | 4,15% | - |
05.01.2024 | 60,43 | 61,62 | 59,82 | 59,82 | 18,69% | - |
20.09.2023 | 50,40 | 50,40 | 50,40 | 50,40 | 0,00% | - |
19.09.2023 | 50,08 | 50,40 | 49,49 | 50,40 | 1,11% | 200,00 |
18.09.2023 | 51,61 | 51,64 | 49,78 | 49,85 | -3,51% | - |
15.09.2023 | 52,28 | 53,47 | 51,24 | 51,66 | -0,90% | - |
14.09.2023 | 50,54 | 52,44 | 49,62 | 52,13 | 3,62% | - |
13.09.2023 | 49,77 | 50,34 | 49,44 | 50,31 | 0,65% | 200,00 |
12.09.2023 | 50,97 | 50,99 | 49,98 | 49,99 | -2,03% | - |
11.09.2023 | 51,21 | 51,65 | 50,92 | 51,02 | -0,14% | - |
08.09.2023 | 51,38 | 51,75 | 50,57 | 51,09 | -0,18% | - |
07.09.2023 | 51,05 | 51,34 | 50,31 | 51,18 | -0,02% | - |
06.09.2023 | 52,18 | 52,22 | 50,78 | 51,19 | -2,01% | - |
05.09.2023 | 52,61 | 53,04 | 51,63 | 52,24 | -1,25% | 2.000,00 |
04.09.2023 | 53,38 | 54,15 | 52,60 | 52,90 | -1,40% | 998,00 |
01.09.2023 | 53,51 | 53,68 | 53,00 | 53,65 | 0,56% | 600,00 |
31.08.2023 | 52,74 | 53,52 | 52,23 | 53,35 | 1,33% | - |
30.08.2023 | 53,09 | 53,11 | 52,23 | 52,65 | -0,77% | - |
29.08.2023 | 53,49 | 53,60 | 52,41 | 53,06 | -0,60% | 1.800,00 |
28.08.2023 | 53,14 | 53,50 | 52,74 | 53,38 | 0,64% | 1.200,00 |
25.08.2023 | 51,88 | 53,21 | 51,88 | 53,04 | 0,70% | 165,00 |
24.08.2023 | 53,56 | 53,72 | 50,86 | 52,67 | -1,16% | - |
23.08.2023 | 52,72 | 53,44 | 52,36 | 53,29 | 1,85% | 1.200,00 |
22.08.2023 | 51,81 | 53,25 | 51,81 | 52,32 | 0,52% | - |
21.08.2023 | 51,87 | 52,30 | 51,03 | 52,05 | 0,23% | - |
18.08.2023 | 52,05 | 52,08 | 51,50 | 51,93 | 0,44% | - |
17.08.2023 | 52,78 | 53,32 | 51,70 | 51,70 | -2,45% | 900,00 |
16.08.2023 | 52,51 | 53,70 | 52,51 | 53,00 | 0,42% | - |
15.08.2023 | 53,32 | 53,45 | 52,45 | 52,78 | -0,19% | 400,00 |
14.08.2023 | 52,47 | 53,40 | 52,41 | 52,88 | 0,51% | - |
11.08.2023 | 53,19 | 53,24 | 52,58 | 52,61 | -1,00% | - |
10.08.2023 | 53,82 | 54,12 | 52,79 | 53,14 | -0,64% | - |
09.08.2023 | 54,43 | 54,74 | 53,17 | 53,48 | -0,65% | 300,00 |
08.08.2023 | 54,17 | 54,37 | 53,52 | 53,83 | -1,57% | - |
07.08.2023 | 53,99 | 54,72 | 53,86 | 54,69 | 1,00% | - |
04.08.2023 | 53,78 | 54,56 | 53,54 | 54,15 | 0,39% | 600,00 |
03.08.2023 | 53,63 | 54,06 | 52,76 | 53,94 | 0,39% | 100,00 |
02.08.2023 | 53,97 | 54,26 | 53,34 | 53,73 | -1,34% | 22,00 |
01.08.2023 | 54,31 | 54,70 | 54,03 | 54,46 | 0,31% | - |
31.07.2023 | 54,20 | 54,65 | 53,90 | 54,29 | 0,07% | - |
28.07.2023 | 54,51 | 54,53 | 53,23 | 54,25 | -0,02% | 5.800,00 |
27.07.2023 | 53,66 | 55,36 | 53,66 | 54,26 | 1,14% | - |