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
2021-12-30 46.63 46.63 46.63 46.63 0.0M
2021-12-29 46.35 46.90 46.35 46.90 0.0M
2021-12-28 46.30 46.76 46.30 46.73 0.0M
2021-12-27 46.04 46.20 46.04 46.20 0.0M
2021-12-23 45.16 46.00 45.16 46.00 0.0M
2021-12-22 44.88 45.22 44.88 45.22 0.0M
2021-12-21 44.36 44.36 44.36 44.36 0.0M
2021-12-20 44.03 44.03 44.03 44.03 0.0M
2021-12-17 44.47 45.35 44.47 45.35 0.0M
2021-12-16 45.47 45.47 44.83 44.83 0.0M
2021-12-15 44.49 44.96 44.49 44.96 0.0M
2021-12-14 44.23 45.52 44.23 45.06 0.0M
2021-12-13 44.67 44.67 44.67 44.67 0.0M
2021-12-10 44.27 45.51 44.27 45.51 0.0M
2021-12-09 44.91 44.91 44.23 44.62 0.0M
2021-12-08 45.60 45.60 45.60 45.60 0.0M
2021-12-07 45.08 45.08 45.08 45.08 0.0M
2021-12-06 42.94 42.94 42.94 42.94 0.0M
2021-12-03 43.74 43.75 43.74 43.75 0.0M
2021-12-02 42.94 43.67 42.94 43.67 0.0M
2021-12-01 43.45 43.96 43.45 43.70 0.0M
2021-11-30 42.81 42.81 42.81 42.81 0.0M
2021-11-29 43.04 44.46 43.04 44.46 0.0M
2021-11-26 44.15 44.15 44.15 44.15 0.0M
2021-11-25 45.83 46.06 45.83 46.06 0.0M
2021-11-24 45.19 46.00 45.19 45.69 0.0M
2021-11-23 43.37 45.00 43.37 45.00 0.0M
2021-11-22 43.77 43.83 43.77 43.83 0.0M
2021-11-19 43.91 43.91 43.91 43.91 0.0M
2021-11-18 44.52 44.52 44.52 44.52 0.0M
2021-11-17 44.71 44.80 44.71 44.80 0.0M
2021-11-16 44.69 44.69 44.69 44.69 0.0M
2021-11-15 44.92 44.92 44.48 44.48 0.0M
2021-11-12 44.10 44.52 44.10 44.52 0.0M
2021-11-11 44.00 44.00 44.00 44.00 0.0M
2021-11-10 43.90 43.90 43.90 43.90 0.0M
2021-11-09 44.09 44.09 44.09 44.09 0.0M
2021-11-08 42.90 44.43 42.90 44.35 0.0M
2021-11-05 42.72 42.72 42.34 42.34 0.0M
2021-11-04 43.16 43.16 42.75 42.75 0.0M
2021-11-03 42.76 42.76 42.76 42.76 0.0M
2021-11-02 41.66 41.66 41.66 41.66 0.0M
2021-11-01 41.70 41.70 41.70 41.70 0.0M
2021-10-29 41.16 41.16 41.16 41.16 0.0M
2021-10-28 41.27 41.27 40.98 40.98 0.0M
2021-10-27 41.62 41.62 41.62 41.62 0.0M
2021-10-26 41.43 41.43 41.43 41.43 0.0M
2021-10-25 40.79 40.79 40.79 40.79 0.0M
2021-10-22 40.87 40.87 40.85 40.85 0.0M
2021-10-21 41.34 41.34 40.48 40.60 0.0M
2021-10-20 41.08 41.08 41.07 41.07 0.0M
2021-10-19 40.78 41.48 40.78 41.48 0.0M
2021-10-18 41.08 41.08 40.32 40.32 0.0M
2021-10-15 40.53 41.06 40.53 41.06 0.0M
2021-10-14 39.71 40.03 39.71 40.03 0.0M
2021-10-13 39.98 39.98 39.98 39.98 0.0M
2021-10-12 39.94 40.18 39.85 40.18 0.0M
2021-10-11 40.60 40.60 40.13 40.13 0.0M
2021-10-08 40.92 40.92 40.92 40.92 0.0M
2021-10-07 40.30 40.30 40.30 40.30 0.0M
2021-10-06 39.37 39.37 39.32 39.32 0.0M
2021-10-05 40.23 40.23 40.23 40.23 0.0M
2021-10-04 40.30 40.30 40.16 40.16 0.0M
2021-10-01 40.51 40.51 40.22 40.22 0.0M
2021-09-30 42.52 42.52 42.52 42.52 0.0M
2021-09-29 41.74 41.74 41.00 41.07 0.0M
2021-09-28 42.48 42.48 42.40 42.40 0.0M
2021-09-27 42.82 42.82 42.82 42.82 0.0M
2021-09-24 42.92 42.92 42.92 42.92 0.0M
2021-09-23 43.05 43.25 43.05 43.25 0.0M
2021-09-22 42.01 42.60 42.01 42.60 0.0M
2021-09-21 41.65 42.07 41.65 42.07 0.0M
2021-09-20 42.01 42.01 41.10 41.10 0.0M
2021-09-17 44.00 44.16 43.00 43.00 0.0M
2021-09-16 43.96 44.71 43.96 44.29 0.0M
2021-09-15 43.70 44.08 43.70 43.76 0.0M
2021-09-14 43.58 44.38 43.58 44.32 0.0M
2021-09-13 43.35 44.19 43.35 44.19 0.0M
2021-09-10 43.60 43.84 43.30 43.30 0.0M
2021-09-09 43.49 44.15 43.34 44.15 0.0M
2021-09-08 44.58 44.58 43.85 43.95 0.0M
2021-09-07 44.61 44.61 44.61 44.61 0.0M
2021-09-06 44.83 45.16 44.83 45.16 0.0M
2021-09-03 44.70 44.86 44.61 44.61 0.0M
2021-09-02 44.95 45.00 44.59 44.59 0.0M
2021-09-01 45.21 45.52 45.21 45.52 0.0M
2021-08-31 45.76 45.76 45.32 45.32 0.0M
2021-08-30 45.48 45.98 45.48 45.98 0.0M
2021-08-27 45.67 45.67 45.67 45.67 0.0M
2021-08-26 43.91 45.00 43.91 45.00 0.0M
2021-08-25 43.90 43.90 43.90 43.90 0.0M
2021-08-24 44.43 44.43 44.43 44.43 0.0M
2021-08-23 44.49 44.49 43.94 43.94 0.0M
2021-08-20 43.48 44.00 43.48 44.00 0.0M
2021-08-19 43.93 43.93 43.57 43.92 0.0M
2021-08-18 44.30 44.30 44.30 44.30 0.0M
2021-08-17 44.49 44.49 44.49 44.49 0.0M
2021-08-16 44.84 45.01 44.46 44.46 0.0M
2021-08-13 45.39 45.49 45.30 45.30 0.0M
2021-08-12 45.42 45.62 45.41 45.41 0.0M
2021-08-11 44.01 45.40 44.01 45.40 0.0M
2021-08-10 43.32 43.83 43.32 43.83 0.0M
2021-08-09 43.30 43.49 43.30 43.49 0.0M
2021-08-06 42.54 42.54 42.54 42.54 0.0M
2021-08-05 42.75 42.75 42.74 42.74 0.0M
2021-08-04 42.88 42.88 42.88 42.88 0.0M
2021-08-03 42.33 42.33 42.33 42.33 0.0M
2021-08-02 42.28 42.28 42.28 42.28 0.0M
2021-07-30 42.14 42.35 42.14 42.33 0.0M
2021-07-29 42.32 42.89 42.32 42.35 0.0M
2021-07-28 41.76 41.76 41.76 41.76 0.0M
2021-07-27 41.80 41.80 41.80 41.80 0.0M
2021-07-26 41.33 41.33 41.33 41.33 0.0M
2021-07-23 41.24 41.24 41.24 41.24 0.0M
2021-07-22 41.48 41.68 41.09 41.09 0.0M
2021-07-21 40.82 40.82 40.82 40.82 0.0M
2021-07-20 40.03 41.02 40.03 41.02 0.0M
2021-07-19 40.70 40.70 40.50 40.50 0.0M
2021-07-16 41.57 42.22 41.57 41.70 0.0M
2021-07-15 41.97 41.97 41.60 41.60 0.0M
2021-07-14 42.31 42.31 42.31 42.31 0.0M
2021-07-13 42.31 42.44 42.31 42.44 0.0M
2021-07-12 42.63 42.63 42.63 42.63 0.0M
2021-07-09 41.73 41.73 41.73 41.73 0.0M
2021-07-08 42.77 42.77 42.77 42.77 0.0M
2021-07-07 42.17 42.90 42.17 42.90 0.0M
2021-07-06 43.20 43.20 42.50 42.50 0.0M
2021-07-05 42.95 42.95 42.95 42.95 0.0M
2021-07-02 43.14 43.14 43.14 43.14 0.0M
2021-07-01 42.92 43.58 42.92 43.58 0.0M
2021-06-30 43.24 43.24 43.24 43.24 0.0M
2021-06-29 43.23 43.51 43.23 43.50 0.0M
2021-06-28 43.90 43.90 43.00 43.00 0.0M
2021-06-25 43.48 44.40 43.48 44.29 0.0M
2021-06-24 42.71 42.71 42.71 42.71 0.0M
2021-06-23 43.13 43.13 42.51 42.51 0.0M
2021-06-22 42.56 42.59 42.34 42.34 0.0M
2021-06-21 41.29 41.29 41.29 41.29 0.0M
2021-06-18 42.47 42.47 42.47 42.47 0.0M
2021-06-17 42.68 42.80 42.68 42.80 0.0M
2021-06-16 42.74 42.74 42.74 42.74 0.0M
2021-06-15 43.07 43.07 43.07 43.07 0.0M
2021-06-14 43.80 43.80 43.17 43.17 0.0M
2021-06-11 43.20 43.20 43.20 43.20 0.0M
2021-06-10 42.98 43.54 42.98 43.54 0.0M
2021-06-09 43.82 43.82 43.32 43.32 0.0M
2021-06-08 43.69 43.84 43.69 43.84 0.0M
2021-06-07 43.35 43.35 43.35 43.35 0.0M
2021-06-04 43.22 43.54 43.22 43.37 0.0M
2021-06-03 43.22 43.43 43.22 43.43 0.0M
2021-06-02 43.28 43.53 43.28 43.53 0.0M
2021-06-01 43.16 43.75 43.16 43.74 0.0M
2021-05-31 43.44 43.46 43.33 43.46 0.0M
2021-05-28 43.32 43.39 43.32 43.39 0.0M
2021-05-27 42.39 42.39 42.39 42.39 0.0M
2021-05-26 41.89 41.89 41.89 41.89 0.0M
2021-05-25 42.35 43.05 42.35 42.72 0.0M
2021-05-21 41.80 41.80 41.80 41.80 0.0M
2021-05-20 41.91 41.91 40.99 40.99 0.0M
2021-05-19 42.08 42.08 41.41 41.41 0.0M
2021-05-18 42.43 42.46 42.43 42.46 0.0M
2021-05-17 42.38 42.38 42.24 42.24 0.0M
2021-05-14 41.23 42.12 41.23 42.12 0.0M
2021-05-13 41.05 41.05 40.62 40.62 0.0M
2021-05-12 41.19 41.80 41.19 41.80 0.0M
2021-05-11 41.94 41.94 41.94 41.94 0.0M
2021-05-10 42.13 42.13 42.13 42.13 0.0M
2021-05-07 41.71 41.71 41.71 41.71 0.0M
2021-05-06 41.88 42.30 41.88 42.30 0.0M
2021-05-05 40.26 40.77 40.26 40.77 0.0M
2021-05-04 39.98 40.36 39.98 39.98 0.0M
2021-05-03 39.65 39.65 39.65 39.65 0.0M
2021-04-30 40.50 40.50 40.37 40.37 0.0M
2021-04-29 39.98 40.10 39.98 40.10 0.0M
2021-04-28 39.08 40.04 39.08 40.04 0.0M
2021-04-27 39.80 39.80 39.55 39.55 0.0M
2021-04-26 40.38 40.38 40.10 40.10 0.0M
2021-04-23 39.51 39.51 39.51 39.51 0.0M
2021-04-22 40.02 40.02 39.79 39.79 0.0M
2021-04-21 39.89 39.89 39.89 39.89 0.0M
2021-04-20 40.91 40.91 40.00 40.14 0.0M
2021-04-19 41.96 42.44 40.94 41.42 0.0M
2021-04-16 40.22 40.87 40.22 40.87 0.0M
2021-04-15 40.19 40.19 40.19 40.19 0.0M
2021-04-14 40.42 40.42 40.06 40.06 0.0M
2021-04-13 40.84 40.84 40.63 40.63 0.0M
2021-04-12 40.72 40.72 40.72 40.72 0.0M
2021-04-09 40.45 41.13 40.45 41.13 0.0M
2021-04-08 40.35 40.35 40.35 40.35 0.0M
2021-04-07 39.52 40.40 39.52 40.30 0.0M
2021-04-06 39.91 39.91 39.70 39.70 0.0M
2021-04-01 40.33 40.33 40.33 40.33 0.0M
2021-03-31 40.04 40.62 40.04 40.62 0.0M
2021-03-30 39.30 39.41 39.30 39.41 0.0M
2021-03-29 39.03 39.03 39.03 39.03 0.0M
2021-03-26 39.03 39.21 39.03 39.21 0.0M
2021-03-25 37.76 38.67 37.76 38.67 0.0M
2021-03-24 37.24 37.24 37.24 37.24 0.0M
2021-03-23 37.32 38.25 37.32 38.00 0.0M
2021-03-22 38.04 38.04 38.04 38.04 0.0M
2021-03-19 39.00 39.24 39.00 39.24 0.0M
2021-03-18 39.41 39.41 39.33 39.33 0.0M
2021-03-17 39.48 39.48 39.02 39.02 0.0M
2021-03-16 40.69 40.69 39.98 39.98 0.0M
2021-03-15 40.98 40.98 40.98 40.98 0.0M
2021-03-12 40.52 40.52 40.52 40.52 0.0M
2021-03-11 40.28 40.80 40.20 40.60 0.0M
2021-03-10 39.91 40.34 39.83 39.83 0.0M
2021-03-09 39.80 39.84 39.61 39.62 0.0M
2021-03-08 38.95 38.95 38.95 38.95 0.0M
2021-03-05 38.81 38.81 38.81 38.81 0.0M
2021-03-04 37.52 38.90 37.52 38.90 0.0M
2021-03-03 37.20 37.61 37.20 37.61 0.0M
2021-03-02 36.81 36.81 36.81 36.81 0.0M
2021-03-01 36.08 36.08 36.08 36.08 0.0M
2021-02-26 36.15 36.15 36.15 36.15 0.0M
2021-02-25 37.50 37.50 37.50 37.50 0.0M
2021-02-24 36.27 37.69 36.27 37.69 0.0M
2021-02-23 36.49 36.49 36.34 36.34 0.0M
2021-02-22 36.23 36.23 36.23 36.23 0.0M
2021-02-19 35.79 36.06 35.79 36.04 0.0M
2021-02-18 36.61 36.61 36.57 36.57 0.0M
2021-02-17 37.01 37.01 36.68 36.68 0.0M
2021-02-16 37.67 37.67 37.67 37.67 0.0M
2021-02-15 37.37 37.37 37.37 37.37 0.0M
2021-02-12 36.48 36.48 36.48 36.48 0.0M
2021-02-11 35.77 35.77 35.77 35.77 0.0M
2021-02-10 36.32 36.32 36.32 36.32 0.0M
2021-02-09 35.48 35.48 35.48 35.48 0.0M
2021-02-08 35.46 35.46 35.46 35.46 0.0M
2021-02-05 36.34 36.34 36.34 36.34 0.0M
2021-02-04 35.90 36.20 35.90 36.20 0.0M
2021-02-03 35.98 35.98 35.98 35.98 0.0M
2021-02-02 35.22 35.22 35.22 35.22 0.0M
2021-02-01 34.04 35.00 34.04 35.00 0.0M
2021-01-29 34.83 34.83 34.60 34.70 0.0M
2021-01-28 34.04 34.04 34.04 34.04 0.0M
2021-01-27 35.30 35.30 34.30 34.32 0.0M
2021-01-26 35.21 35.84 35.21 35.80 0.0M
2021-01-25 36.63 36.63 36.63 36.63 0.0M
2021-01-22 36.28 36.28 36.28 36.28 0.0M
2021-01-21 37.47 37.47 36.66 36.93 0.0M
2021-01-20 36.80 37.96 36.80 37.96 0.0M
2021-01-19 36.78 36.78 36.78 36.78 0.0M
2021-01-18 36.65 37.04 36.65 37.03 0.0M
2021-01-15 36.10 36.10 36.10 36.10 0.0M
2021-01-14 36.82 36.82 36.80 36.80 0.0M
2021-01-13 37.40 37.40 37.40 37.40 0.0M
2021-01-12 37.71 37.71 37.71 37.71 0.0M
2021-01-11 38.15 38.15 38.15 38.15 0.0M
2021-01-08 38.90 38.90 38.90 38.90 0.0M
2021-01-07 37.93 37.98 37.93 37.98 0.0M
2021-01-06 34.94 36.75 34.94 36.75 0.0M
2021-01-05 34.79 35.01 34.75 35.01 0.0M
2021-01-04 34.52 35.82 34.52 35.70 0.0M