Holen Sie sich die Stockscreener-App
117.45
0.80%
-0.9451
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Crh Plc-Aktien (CRH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $117.9 | $116.0 | $1.97 | 1,196,603.0 | -0.80% |
| 2025-11-03 | $119.5 | $117.5 | $1.99 | 4,406,981.0 | -0.59% |
| 2025-10-31 | $119.2 | $116.6 | $2.53 | 5,226,972.0 | +1.60% |
| 2025-10-30 | $118.9 | $116.5 | $2.37 | 3,348,150.0 | -1.06% |
| 2025-10-29 | $120.7 | $117.4 | $3.29 | 3,042,004.0 | -1.22% |
| 2025-10-28 | $121.5 | $119.7 | $1.79 | 4,022,381.0 | -0.84% |
| 2025-10-27 | $122.0 | $120.0 | $2.04 | 3,286,180.0 | +0.65% |
| 2025-10-24 | $120.9 | $119.2 | $1.72 | 2,636,911.0 | +1.95% |
| 2025-10-23 | $118.3 | $116.2 | $2.17 | 2,942,530.0 | +0.76% |
| 2025-10-22 | $119.8 | $116.8 | $2.96 | 3,030,238.0 | -1.07% |
| 2025-10-21 | $119.0 | $116.1 | $2.85 | 2,584,976.0 | +0.70% |
| 2025-10-20 | $118.4 | $116.7 | $1.69 | 1,664,062.0 | -0.03% |
| 2025-10-17 | $117.7 | $116.0 | $1.68 | 3,264,878.0 | +0.44% |
| 2025-10-16 | $119.3 | $116.9 | $2.39 | 2,413,767.0 | -1.38% |
| 2025-10-15 | $121.2 | $117.6 | $3.64 | 2,677,914.0 | -1.28% |
| 2025-10-14 | $120.4 | $116.8 | $3.55 | 2,236,976.0 | +2.19% |
| 2025-10-13 | $118.7 | $116.7 | $1.99 | 1,796,860.0 | +1.30% |
| 2025-10-10 | $118.7 | $116.0 | $2.73 | 2,096,089.0 | -1.34% |
| 2025-10-09 | $118.8 | $117.0 | $1.78 | 2,152,168.0 | -0.20% |
| 2025-10-08 | $118.6 | $116.5 | $2.03 | 2,295,974.0 | +1.30% |
| 2025-10-07 | $118.8 | $115.8 | $2.97 | 3,738,792.0 | -1.52% |
Crh Plc-Aktien (CRH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Crh Plc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CRH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Crh Plc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Crh Plc-Aktien (CRH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $119.5 | $116.0 | $3.54 | 5,603,584.0 | -1.39% |
| 2025-10 | $122.0 | $115.8 | $6.16 | 71,354,184.0 | -0.67% |
| 2025-09 | $121.7 | $108.9 | $12.80 | 82,238,943.0 | +6.15% |
| 2025-08 | $114.4 | $93.58 | $20.82 | 91,578,717.0 | +18.33% |
| 2025-07 | $100.2 | $91.22 | $9.01 | 80,412,669.0 | +3.98% |
| 2025-06 | $93.76 | $86.83 | $6.94 | 82,574,929.0 | +0.70% |
| 2025-05 | $100.4 | $89.29 | $11.12 | 104,859,306.0 | -4.46% |
| 2025-04 | $95.61 | $76.75 | $18.86 | 120,759,599.0 | +8.47% |
| 2025-03 | $104.2 | $84.96 | $19.29 | 221,579,212.0 | -14.19% |
| 2025-02 | $111.0 | $96.14 | $14.83 | 104,347,810.0 | +3.52% |
| 2025-01 | $102.2 | $90.25 | $11.95 | 62,462,116.0 | +7.04% |
Crh Plc-Aktien (CRH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $104.2 | $91.52 | $12.71 | 58,963,832.0 | -9.59% |
| 2024-11 | $104.2 | $94.19 | $10.00 | 81,122,177.0 | +7.17% |
| 2024-10 | $96.82 | $87.67 | $9.15 | 71,058,193.0 | +2.90% |
| 2024-09 | $94.14 | $82.63 | $11.51 | 79,562,606.0 | +2.17% |
| 2024-08 | $91.02 | $74.03 | $16.99 | 91,262,900.0 | +5.92% |
| 2024-07 | $86.43 | $71.17 | $15.26 | 98,757,047.0 | +14.30% |
| 2024-06 | $82.69 | $72.06 | $10.63 | 215,906,581.0 | -8.29% |
| 2024-05 | $86.21 | $76.82 | $9.39 | 139,344,260.0 | +5.61% |
| 2024-04 | $86.67 | $76.11 | $10.56 | 64,172,314.0 | -10.25% |
| 2024-03 | $88.00 | $80.13 | $7.87 | 71,724,594.0 | +2.31% |
| 2024-02 | $84.52 | $71.18 | $13.34 | 79,695,436.0 | +17.49% |
| 2024-01 | $72.69 | $65.74 | $6.95 | 80,236,576.0 | +3.76% |
Crh Plc-Aktien (CRH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $69.47 | $62.80 | $6.67 | 67,592,783.0 | +10.22% |
| 2023-11 | $63.55 | $54.02 | $9.53 | 79,614,351.0 | +17.14% |
| 2023-10 | $59.42 | $51.59 | $7.83 | 81,023,242.0 | -2.12% |
| 2023-09 | $58.04 | $52.25 | $5.79 | 173,125,998.0 | -4.93% |
| 2023-08 | $60.18 | $55.73 | $4.45 | 42,919,252.0 | -4.53% |
| 2023-07 | $60.72 | $53.11 | $7.61 | 28,281,550.0 | +8.20% |
| 2023-06 | $55.91 | $47.38 | $8.53 | 35,813,066.0 | +17.23% |
| 2023-05 | $50.39 | $47.14 | $3.25 | 13,686,412.0 | -1.98% |
| 2023-04 | $51.02 | $46.84 | $4.18 | 10,197,826.0 | -4.66% |
| 2023-03 | $52.20 | $47.25 | $4.95 | 17,687,597.0 | +7.52% |
| 2023-02 | $48.85 | $45.79 | $3.06 | 16,912,888.0 | +0.49% |
| 2023-01 | $47.11 | $40.76 | $6.35 | 11,414,960.0 | +18.32% |
0.48%
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):