CRH

CRH
🏛️ Deutschland →
97.58
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 97.58 97.58 97.58 97.58 0.0M
2025-09-26 95.18 95.18 95.18 95.18 0.0M
2025-09-25 95.50 96.32 94.38 94.38 0.0M
2025-09-24 96.40 97.34 96.40 97.34 0.0M
2025-09-23 96.54 96.96 96.54 96.96 0.0M
2025-09-22 94.00 94.00 94.00 94.00 0.0M
2025-09-19 93.32 95.56 93.32 95.56 0.0M
2025-09-18 94.12 94.12 94.12 94.12 0.0M
2025-09-17 94.44 94.44 94.42 94.42 0.0M
2025-09-16 95.74 95.74 95.74 95.74 0.0M
2025-09-15 96.30 96.68 96.30 96.68 0.0M
2025-09-12 97.22 97.22 97.22 97.22 0.0M
2025-09-11 94.76 95.80 94.76 95.80 0.0M
2025-09-10 94.06 95.58 94.06 95.58 0.0M
2025-09-09 94.78 95.02 94.50 94.50 0.0M
2025-09-08 95.50 95.50 95.50 95.50 0.0M
2025-09-05 95.32 95.32 94.36 94.36 0.0M
2025-09-04 95.56 95.56 95.34 95.34 0.0M
2025-09-03 94.88 94.88 94.72 94.72 0.0M
2025-09-02 96.06 96.06 94.54 94.54 0.0M
2025-09-01 95.88 95.88 95.88 95.88 0.0M
2025-08-29 96.42 96.42 96.42 96.42 0.0M
2025-08-28 96.98 97.30 96.98 97.30 0.0M
2025-08-27 97.94 97.94 97.94 97.94 0.0M
2025-08-26 96.26 97.38 95.72 97.38 0.0M
2025-08-25 96.26 96.26 95.82 95.82 0.0M
2025-08-22 94.82 96.68 94.82 96.68 0.0M
2025-08-21 94.62 95.24 94.62 95.24 0.0M
2025-08-20 96.04 96.04 95.44 95.44 0.0M
2025-08-19 95.10 97.14 94.30 97.14 0.0M
2025-08-18 94.34 94.34 94.34 94.34 0.0M
2025-08-15 95.70 97.02 95.00 95.00 0.0M
2025-08-14 96.54 96.54 96.54 96.54 0.0M
2025-08-13 95.38 95.68 95.38 95.68 0.0M
2025-08-12 92.06 93.30 91.92 93.30 0.0M
2025-08-11 93.38 93.46 91.98 91.98 0.0M
2025-08-08 91.42 92.62 91.42 92.60 0.0M
2025-08-07 86.54 90.26 86.54 89.84 0.0M
2025-08-06 84.56 84.62 84.52 84.52 0.0M
2025-08-05 84.74 84.74 84.44 84.44 0.0M
2025-08-04 82.14 84.20 82.14 84.20 0.0M
2025-08-01 82.86 82.86 81.48 81.48 0.0M
2025-07-31 84.22 84.22 83.94 83.94 0.0M
2025-07-30 83.88 85.34 83.88 85.00 0.0M
2025-07-29 84.80 85.86 84.80 85.42 0.0M
2025-07-28 85.18 85.18 85.18 85.18 0.0M
2025-07-25 82.44 83.16 82.34 83.16 0.0M
2025-07-24 81.58 82.08 81.42 81.42 0.0M
2025-07-23 81.26 82.38 81.26 82.36 0.0M
2025-07-22 80.20 80.90 80.18 80.40 0.0M
2025-07-21 80.72 80.72 80.48 80.48 0.0M
2025-07-18 79.74 80.64 79.74 79.92 0.0M
2025-07-17 79.50 79.56 79.50 79.56 0.0M
2025-07-16 80.52 81.46 80.50 80.50 0.0M
2025-07-15 80.82 80.82 80.82 80.82 0.0M
2025-07-14 80.66 81.50 80.66 81.50 0.0M
2025-07-11 81.36 82.06 81.36 82.06 0.0M
2025-07-10 81.56 82.40 81.56 82.14 0.0M
2025-07-09 80.32 81.20 80.32 81.20 0.0M
2025-07-08 79.94 81.32 79.94 81.32 0.0M
2025-07-07 80.36 80.36 80.36 80.36 0.0M
2025-07-04 80.32 80.48 79.68 80.48 0.0M
2025-07-03 79.76 80.62 79.76 80.62 0.0M
2025-07-02 78.88 80.24 78.88 79.50 0.0M
2025-07-01 78.04 78.04 78.04 78.04 0.0M
2025-06-30 78.10 78.10 78.10 78.10 0.0M
2025-06-27 75.98 75.98 75.98 75.98 0.0M
2025-06-26 75.60 76.00 74.92 76.00 0.0M
2025-06-25 78.46 78.46 76.30 76.30 0.0M
2025-06-24 77.60 78.22 77.60 78.22 0.0M
2025-06-23 76.02 77.48 75.46 77.48 0.0M
2025-06-20 75.32 76.30 75.32 76.30 0.0M
2025-06-19 77.50 77.50 75.76 75.76 0.0M
2025-06-18 77.72 77.72 77.72 77.72 0.0M
2025-06-17 77.56 78.36 77.56 77.88 0.0M
2025-06-16 78.38 78.38 78.38 78.38 0.0M
2025-06-13 78.78 78.78 78.74 78.74 0.0M
2025-06-12 78.40 80.12 78.30 80.12 0.0M
2025-06-11 80.74 81.82 80.74 81.50 0.0M
2025-06-10 81.72 81.84 81.54 81.54 0.0M
2025-06-09 80.14 80.14 80.14 80.14 0.0M
2025-06-06 80.68 81.14 80.68 81.14 0.0M
2025-06-05 79.20 80.14 79.20 80.12 0.0M
2025-06-04 79.80 79.92 79.80 79.90 0.0M
2025-06-03 79.02 79.98 78.80 79.98 0.0M
2025-06-02 80.62 80.62 80.62 80.62 0.0M
2025-05-30 80.88 80.88 79.46 79.46 0.0M
2025-05-29 82.18 82.18 80.98 80.98 0.0M
2025-05-28 83.60 83.60 82.90 82.90 0.0M
2025-05-27 82.22 84.88 82.22 84.88 0.0M
2025-05-26 82.88 83.82 82.88 83.32 0.0M
2025-05-23 83.24 83.48 83.24 83.48 0.0M
2025-05-22 83.04 84.00 83.04 84.00 0.0M
2025-05-21 84.60 84.60 84.18 84.32 0.0M
2025-05-20 86.80 88.28 86.80 88.28 0.0M
2025-05-19 87.00 87.86 87.00 87.40 0.0M
2025-05-16 86.96 87.48 86.96 87.48 0.0M
2025-05-15 86.30 87.00 85.58 86.90 0.0M
2025-05-14 87.50 88.16 87.50 87.60 0.0M
2025-05-13 88.10 89.62 88.10 88.38 0.0M
2025-05-12 85.22 88.82 85.22 88.82 0.0M
2025-05-09 83.36 84.76 83.36 84.56 0.0M
2025-05-08 81.58 84.12 81.58 84.12 0.0M
2025-05-07 82.80 83.68 82.80 82.84 0.0M
2025-05-06 86.78 86.78 86.78 86.78 0.0M
2025-05-05 86.68 86.78 85.14 86.78 0.0M
2025-05-02 84.94 85.72 84.94 85.72 0.0M
2025-04-30 81.30 81.30 81.30 81.30 0.0M
2025-04-29 81.34 82.44 80.62 80.62 0.0M
2025-04-28 80.46 82.12 80.46 82.12 0.0M
2025-04-25 80.64 81.82 80.64 81.82 0.0M
2025-04-24 76.68 79.24 76.68 79.24 0.0M
2025-04-23 76.20 77.00 76.20 77.00 0.0M
2025-04-22 71.84 73.50 71.84 73.50 0.0M
2025-04-17 75.26 75.26 75.20 75.20 0.0M
2025-04-16 75.10 75.70 75.10 75.70 0.0M
2025-04-15 75.10 76.70 75.10 76.44 0.0M
2025-04-14 74.84 74.84 74.84 74.84 0.0M
2025-04-11 75.20 75.20 73.44 73.86 0.0M
2025-04-10 80.26 81.02 75.44 75.72 0.0M
2025-04-09 71.04 72.90 71.04 72.90 0.0M
2025-04-08 74.76 75.50 74.24 74.24 0.0M
2025-04-07 72.08 72.08 70.00 70.00 0.0M
2025-04-04 77.38 77.38 74.78 74.78 0.0M
2025-04-03 80.08 80.36 76.90 77.00 0.0M
2025-04-02 81.66 81.66 81.66 81.66 0.0M
2025-04-01 80.68 80.68 80.68 80.68 0.0M
2025-03-31 80.52 80.52 79.64 79.64 0.0M
2025-03-28 85.10 86.10 84.90 84.90 0.0M
2025-03-27 87.62 88.38 87.62 88.38 0.0M
2025-03-26 91.88 91.88 90.48 90.48 0.0M
2025-03-25 90.50 90.50 90.50 90.50 0.0M
2025-03-24 87.86 91.46 87.36 91.46 0.0M
2025-03-21 89.82 89.82 87.02 87.02 0.0M
2025-03-20 90.78 90.78 89.74 89.74 0.0M
2025-03-19 87.66 89.64 87.22 89.44 0.0M
2025-03-18 88.80 88.80 88.80 88.80 0.0M
2025-03-17 87.96 88.98 87.96 88.98 0.0M
2025-03-14 87.26 88.26 87.26 88.26 0.0M
2025-03-13 89.68 90.22 89.68 90.22 0.0M
2025-03-12 86.66 87.36 86.66 87.36 0.0M
2025-03-11 86.00 86.50 84.72 84.72 0.0M
2025-03-10 88.10 89.96 85.34 85.56 0.0M
2025-03-07 91.08 92.40 90.78 91.26 0.0M
2025-03-06 94.58 95.00 92.88 92.88 0.0M
2025-03-05 90.64 94.90 90.64 94.90 0.0M
2025-03-04 95.12 96.42 89.00 89.44 0.0M
2025-03-03 98.34 99.44 98.34 98.50 0.0M
2025-02-28 97.26 98.36 97.26 98.06 0.0M
2025-02-27 97.28 97.28 97.28 97.28 0.0M
2025-02-26 95.40 98.62 95.40 98.62 0.0M
2025-02-25 95.46 97.56 95.46 97.34 0.0M
2025-02-24 96.46 96.56 96.46 96.56 0.0M
2025-02-21 97.40 97.56 97.40 97.56 0.0M
2025-02-20 101.15 101.15 101.15 101.15 0.0M
2025-02-19 105.35 105.35 102.00 102.00 0.0M
2025-02-18 104.50 105.50 104.25 105.50 0.0M
2025-02-17 103.10 104.90 103.10 104.30 0.0M
2025-02-14 101.50 103.35 101.50 102.75 0.0M
2025-02-13 100.85 101.35 99.78 101.35 0.0M
2025-02-12 98.94 100.05 98.94 100.05 0.0M
2025-02-11 98.42 98.84 98.02 98.84 0.0M
2025-02-10 99.96 100.90 99.96 100.90 0.0M
2025-02-07 100.90 100.90 100.45 100.45 0.0M
2025-02-06 97.16 100.30 97.16 100.30 0.0M
2025-02-05 95.08 95.08 94.70 94.70 0.0M
2025-02-04 94.00 94.66 94.00 94.56 0.0M
2025-02-03 94.56 96.26 94.56 94.86 0.0M
2025-01-31 95.88 97.18 95.88 97.18 0.0M
2025-01-30 94.98 96.32 94.98 96.30 0.0M
2025-01-29 94.12 96.14 94.12 96.14 0.0M
2025-01-28 94.42 94.64 94.14 94.64 0.0M
2025-01-27 95.24 95.34 93.88 93.88 0.0M
2025-01-24 95.72 96.60 95.72 96.60 0.0M
2025-01-23 95.98 96.68 95.98 96.36 0.0M
2025-01-22 95.08 95.78 95.08 95.70 0.0M
2025-01-21 93.74 94.22 93.74 94.22 0.0M
2025-01-20 94.40 94.40 93.64 93.64 0.0M
2025-01-17 92.62 92.62 92.62 92.62 0.0M
2025-01-16 92.78 92.78 92.32 92.32 0.0M
2025-01-15 89.72 92.62 89.72 92.62 0.0M
2025-01-14 89.00 89.00 89.00 89.00 0.0M
2025-01-13 89.20 89.20 89.20 89.20 0.0M
2025-01-10 89.42 90.70 89.42 90.70 0.0M
2025-01-09 89.32 89.32 89.32 89.32 0.0M
2025-01-08 88.96 88.96 88.80 88.80 0.0M
2025-01-07 89.52 89.52 89.52 89.52 0.0M
2025-01-06 90.08 90.76 90.08 90.76 0.0M
2025-01-03 89.96 89.96 89.94 89.94 0.0M
2025-01-02 89.16 89.16 89.16 89.16 0.0M