Holen Sie sich die Stockscreener-App
122.41
1.03%
-1.27
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 |
|---|---|---|---|---|---|
| 2026-01-30 | $123.3 | $121.5 | $1.78 | 4,816,428.0 | -1.03% |
| 2026-01-29 | $124.6 | $121.3 | $3.27 | 5,470,712.0 | +1.00% |
| 2026-01-28 | $122.8 | $121.4 | $1.42 | 3,414,238.0 | -0.99% |
| 2026-01-27 | $124.5 | $122.9 | $1.63 | 2,692,550.0 | +0.76% |
| 2026-01-26 | $124.2 | $122.4 | $1.76 | 3,082,444.0 | -0.07% |
| 2026-01-23 | $123.7 | $121.4 | $2.30 | 3,060,026.0 | -1.33% |
| 2026-01-22 | $124.7 | $122.1 | $2.60 | 4,603,850.0 | +2.88% |
| 2026-01-21 | $121.7 | $118.6 | $3.13 | 6,134,769.0 | +0.12% |
| 2026-01-20 | $121.7 | $119.7 | $2.00 | 3,594,357.0 | -1.72% |
| 2026-01-16 | $123.3 | $121.8 | $1.56 | 4,351,154.0 | +0.33% |
| 2026-01-15 | $124.6 | $122.4 | $2.16 | 4,762,281.0 | +0.55% |
| 2026-01-14 | $127.5 | $121.3 | $6.22 | 7,842,334.0 | -4.31% |
| 2026-01-13 | $130.7 | $125.9 | $4.82 | 5,550,810.0 | -3.04% |
| 2026-01-12 | $131.5 | $130.1 | $1.38 | 3,305,415.0 | +0.00% |
| 2026-01-09 | $131.6 | $125.3 | $6.22 | 5,566,843.0 | +5.40% |
| 2026-01-08 | $124.9 | $121.8 | $3.08 | 6,898,820.0 | +1.44% |
| 2026-01-07 | $129.8 | $122.6 | $7.18 | 7,868,369.0 | -4.65% |
| 2026-01-06 | $129.3 | $127.5 | $1.78 | 4,918,236.0 | +0.44% |
| 2026-01-05 | $128.7 | $125.6 | $3.07 | 4,741,431.0 | +1.48% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $131.6 | $118.6 | $12.95 | 102,084,293.0 | -1.92% |
Crh Plc-Aktien (CRH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $129.3 | $117.6 | $11.69 | 284,260,131.0 | +4.88% |
| 2025-11 | $120.5 | $107.2 | $13.31 | 78,292,736.0 | +0.72% |
| 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% |
0.36%
0.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):