Holen Sie sich die Stockscreener-App
92.41
0.06%
0.085
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 |
|---|---|---|---|---|---|
| 2025-01-08 | $92.77 | $91.35 | $1.42 | 2,303,571.0 | +0.06% |
| 2025-01-07 | $93.33 | $91.53 | $1.80 | 3,000,956.0 | -1.38% |
| 2025-01-06 | $94.67 | $93.26 | $1.41 | 2,664,182.0 | +0.40% |
| 2025-01-03 | $93.50 | $92.18 | $1.32 | 3,124,050.0 | +0.57% |
| 2025-01-02 | $93.83 | $92.06 | $1.77 | 2,458,181.0 | +0.21% |
| 2024-12-31 | $93.65 | $92.26 | $1.39 | 1,516,990.0 | +0.06% |
| 2024-12-30 | $92.96 | $91.52 | $1.44 | 1,601,042.0 | -1.20% |
| 2024-12-27 | $94.53 | $93.18 | $1.35 | 1,327,461.0 | -1.13% |
| 2024-12-26 | $94.94 | $94.27 | $0.666 | 1,042,933.0 | -0.11% |
| 2024-12-24 | $94.89 | $94.15 | $0.745 | 724,552.0 | +0.54% |
| 2024-12-23 | $94.80 | $93.52 | $1.28 | 2,824,050.0 | +0.64% |
| 2024-12-20 | $94.46 | $92.80 | $1.66 | 5,906,488.0 | +0.62% |
| 2024-12-19 | $95.18 | $92.86 | $2.32 | 3,162,985.0 | -0.69% |
| 2024-12-18 | $97.87 | $93.70 | $4.17 | 2,834,242.0 | -3.62% |
| 2024-12-17 | $98.33 | $96.80 | $1.53 | 2,619,570.0 | -0.99% |
| 2024-12-16 | $98.76 | $97.76 | $0.999 | 2,447,652.0 | +0.29% |
| 2024-12-13 | $99.13 | $97.36 | $1.77 | 2,089,118.0 | -0.64% |
| 2024-12-12 | $100.1 | $98.50 | $1.56 | 2,898,160.0 | -0.07% |
| 2024-12-11 | $99.42 | $98.02 | $1.40 | 2,798,452.0 | -0.22% |
| 2024-12-10 | $99.68 | $97.53 | $2.15 | 4,499,860.0 | -1.25% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $94.67 | $91.35 | $3.32 | 13,550,940.0 | -0.15% |
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% |
1.08%
0.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):