£64,561
-3,93%
Echtzeit-Aktienkurs CRH PLC
Bid:
Ask:
Aktienkurse zur CRH PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2024 | 53,60 | 54,44 | 53,60 | 54,26 | 0,91% | 188.249,00 |
| 09.01.2024 | 53,86 | 53,86 | 53,02 | 53,77 | 0,69% | 90.141,00 |
| 08.01.2024 | 52,46 | 53,48 | 52,46 | 53,40 | 1,50% | 81.407,00 |
| 05.01.2024 | 52,02 | 52,62 | 51,80 | 52,61 | 0,21% | 48.495,00 |
| 04.01.2024 | 52,36 | 52,72 | 51,98 | 52,50 | 0,36% | 57.836,00 |
| 03.01.2024 | 53,92 | 54,05 | 52,21 | 52,31 | -2,95% | 97.118,00 |
| 02.01.2024 | 54,28 | 54,51 | 53,67 | 53,90 | -0,15% | 72.363,00 |
| 29.12.2023 | 54,05 | 54,20 | 53,90 | 53,98 | 0,04% | 27.909,00 |
| 28.12.2023 | 53,98 | 54,10 | 53,78 | 53,96 | 0,33% | 53.350,00 |
| 27.12.2023 | 53,36 | 53,98 | 53,36 | 53,78 | 0,75% | 86.140,00 |
| 22.12.2023 | 53,40 | 53,56 | 53,24 | 53,38 | -0,63% | 29.551,00 |
| 21.12.2023 | 53,36 | 53,90 | 53,36 | 53,72 | 0,00% | 57.827,00 |
| 20.12.2023 | 53,90 | 54,20 | 53,52 | 53,72 | 0,86% | 106.914,00 |
| 19.12.2023 | 52,58 | 53,28 | 52,48 | 53,26 | 1,27% | 133.434,00 |
| 18.12.2023 | 52,94 | 53,02 | 52,08 | 52,59 | -1,00% | 84.270,00 |
| 15.12.2023 | 52,84 | 53,46 | 52,78 | 53,12 | 0,26% | 137.515,00 |
| 14.12.2023 | 52,63 | 53,08 | 51,66 | 52,98 | 1,07% | 146.942,00 |
| 13.12.2023 | 52,20 | 52,86 | 52,10 | 52,42 | 0,81% | 112.198,00 |
| 12.12.2023 | 51,80 | 52,36 | 51,70 | 52,00 | -0,04% | 142.245,00 |
| 11.12.2023 | 51,50 | 52,20 | 51,38 | 52,02 | 1,29% | 93.120,00 |
| 08.12.2023 | 50,64 | 51,50 | 50,54 | 51,36 | 1,88% | 58.449,00 |
| 07.12.2023 | 50,38 | 50,68 | 49,98 | 50,41 | -0,26% | 162.252,00 |
| 06.12.2023 | 50,47 | 50,91 | 50,38 | 50,54 | 0,32% | 220.682,00 |
| 05.12.2023 | 49,75 | 50,38 | 49,75 | 50,38 | 0,20% | 164.298,00 |
| 04.12.2023 | 50,44 | 50,80 | 50,00 | 50,28 | -0,34% | 172.272,00 |
| 01.12.2023 | 49,98 | 50,62 | 49,71 | 50,45 | 1,15% | 128.566,00 |
| 30.11.2023 | 49,15 | 49,94 | 49,03 | 49,88 | 1,31% | 135.087,00 |
| 29.11.2023 | 48,88 | 49,33 | 48,60 | 49,23 | 0,37% | 72.295,00 |
| 28.11.2023 | 49,26 | 49,29 | 48,71 | 49,05 | -0,57% | 100.173,00 |
| 27.11.2023 | 48,93 | 49,41 | 48,71 | 49,33 | 0,57% | 102.601,00 |
| 24.11.2023 | 49,01 | 49,25 | 48,77 | 49,05 | 0,45% | 105.430,00 |
| 23.11.2023 | 48,76 | 49,15 | 48,76 | 48,83 | -0,75% | 35.049,00 |
| 22.11.2023 | 48,88 | 49,52 | 48,56 | 49,20 | 0,96% | 151.502,00 |
| 21.11.2023 | 47,88 | 48,90 | 47,84 | 48,73 | 2,74% | 214.869,00 |