Jetzt handeln
CRH PLC EO-,32
ISIN: IE0001827041 | WKN: 864684
102,6500 €
-1,3250 -1,27 %
05.12. 22:59
Status: closed
Geld
102,4500 €
Stück: 96
Brief
102,8500 €
Stück: 96
| Zeit | Kurs | Volumen | |
|---|---|---|---|
03.12. 19:42:34.955 | 104,20 € | 30 | |
28.11. 21:27:04.636 | 103,80 € | 3 | |
28.11. 17:01:05.106 | 103,80 € | 1 | |
28.11. 10:29:43.053 | 103,10 € | 1 | |
27.11. 19:42:48.741 | 104,20 € | 1 | |
26.11. 20:34:54.974 | 103,00 € | 1 | |
26.11. 15:05:18.214 | 101,25 € | 30 | |
26.11. 11:07:40.250 | 100,65 € | 10 | |
26.11. 09:38:55.386 | 100,20 € | 100 | |
26.11. 09:38:20.179 | 100,20 € | 100 | |
24.11. 19:14:43.054 | 97,12 € | 1 | |
24.11. 16:26:56.387 | 96,60 € | 3 | |
24.11. 13:00:37.721 | 96,54 € | 30 | |
19.11. 16:45:30.932 | 95,50 € | 10 | |
16.11. 17:01:52.427 | 94,56 € | 1 | |
14.11. 20:22:03.590 | 94,94 € | 70 | |
14.11. 18:45:36.598 | 95,20 € | 1 | |
14.11. 18:45:19.870 | 94,92 € | 1 | |
12.11. 16:40:23.544 | 98,66 € | 20 | |
06.11. 22:54:51.073 | 99,86 € | 1 | |
06.11. 09:26:47.156 | 97,38 € | 15 | |
04.11. 18:33:24.509 | 102,65 € | 25 | |
04.11. 17:01:50.119 | 101,40 € | 1 | |
31.10. 15:16:23.335 | 102,40 € | 1 | |
31.10. 15:16:13.406 | 102,35 € | 1 | |
31.10. 15:13:38.177 | 102,25 € | 1 | |
31.10. 15:13:27.922 | 102,25 € | 1 | |
29.10. 09:05:32.065 | 104,20 € | 40 | |
28.10. 09:19:14.497 | 103,45 € | 8 | |
27.10. 22:20:57.666 | 103,95 € | 2 | |
27.10. 13:08:09.328 | 104,55 € | 1 | |
27.10. 09:58:20.041 | 104,80 € | 16 | |
24.10. 11:03:34.236 | 102,00 € | 30 | |
22.10. 14:47:49.378 | 102,00 € | 11 | |
17.10. 13:00:55.050 | 99,12 € | 1 | |
15.10. 11:14:14.621 | 103,60 € | 100 | |
10.10. 13:14:37.067 | 101,05 € | 1 | |
10.10. 11:57:33.291 | 101,35 € | 16 | |
10.10. 07:30:12.510 | 102,20 € | 30 | |
07.10. 20:52:52.805 | 99,68 € | 4 | |
06.10. 16:59:06.847 | 101,90 € | 1 | |
06.10. 16:23:07.512 | 101,60 € | 50 | |
03.10. 19:16:21.527 | 102,60 € | 1 | |
03.10. 11:08:52.248 | 103,35 € | 10 | |
02.10. 12:45:52.850 | 102,55 € | 30 | |
02.10. 11:38:15.361 | 101,65 € | 76 | |
26.09. 07:53:20.846 | 95,98 € | 5 | |
25.09. 16:09:04.499 | 95,28 € | 1 | |
25.09. 10:27:33.331 | 95,02 € | 1 | |
24.09. 21:16:30.299 | 96,10 € | 5 | |
22.09. 21:58:10.769 | 97,22 € | 1 | |
22.09. 09:19:47.210 | 95,50 € | 100 | |
19.09. 09:20:50.528 | 94,50 € | 100 | |
17.09. 19:47:24.614 | 94,52 € | 1 | |
16.09. 09:22:50.582 | 96,48 € | 1 | |
15.09. 11:17:09.678 | 96,98 € | 1 | |
08.09. 21:17:18.667 | 95,20 € | 16 | |
02.09. 19:15:03.848 | 95,40 € | 1 | |
25.08. 19:22:09.348 | 96,72 € | 12 | |
25.08. 11:01:59.077 | 97,14 € | 2 | |
22.08. 18:33:29.347 | 96,52 € | 13 | |
20.08. 13:30:30.262 | 95,88 € | 75 | |
20.08. 12:06:24.345 | 96,60 € | 22 | |
19.08. 08:54:34.032 | 94,96 € | 200 | |
15.08. 14:25:28.219 | 95,70 € | 2 | |
13.08. 21:52:32.376 | 97,22 € | 4 | |
12.08. 09:12:11.049 | 91,98 € | 100 | |
12.08. 09:11:39.558 | 91,98 € | 100 | |
12.08. 09:09:45.862 | 92,00 € | 100 | |
11.08. 09:32:23.002 | 92,96 € | 1 | |
08.08. 17:14:06.271 | 94,00 € | 70 | |
28.07. 21:49:38.879 | 85,14 € | 76 | |
28.07. 15:48:55.297 | 85,70 € | 4 | |
17.07. 12:04:31.919 | 80,20 € | 60 | |
17.07. 09:39:18.673 | 79,72 € | 30 | |
16.07. 18:12:44.936 | 78,94 € | 500 | |
16.07. 16:58:44.703 | 79,38 € | 7 | |
15.07. 10:11:56.432 | 82,02 € | 300 | |
15.07. 09:36:59.818 | 81,80 € | 300 | |
11.07. 12:08:31.576 | 80,88 € | 50 | |
10.07. 17:52:39.717 | 82,30 € | 50 | |
02.07. 15:52:31.447 | 79,90 € | 75 | |
30.06. 17:23:22.282 | 78,26 € | 30 | |
24.06. 18:20:30.295 | 78,42 € | 84 | |
19.06. 17:42:38.544 | 76,14 € | 200 | |
19.06. 17:41:24.794 | 76,14 € | 200 | |
19.06. 17:38:19.145 | 76,58 € | 200 | |
17.06. 18:23:01.546 | 78,36 € | 119 | |
12.06. 12:23:31.019 | 78,20 € | 75 | |
09.06. 13:39:30.430 | 81,18 € | 37 | |
06.06. 11:15:29.578 | 81,26 € | 50 | |
02.06. 15:40:34.532 | 78,90 € | 50 | |
02.06. 09:45:35.068 | 79,54 € | 100 | |
02.06. 09:45:30.314 | 79,54 € | 100 | |
02.06. 09:45:26.297 | 79,54 € | 100 | |
29.05. 20:35:36.588 | 80,78 € | 1 | |
28.05. 17:27:19.747 | 82,48 € | 50 | |
27.05. 18:10:25.815 | 84,14 € | 12 | |
27.05. 11:47:17.608 | 84,68 € | 6 | |
26.05. 14:01:07.278 | 82,00 € | 100 | |
21.05. 19:44:17.758 | 84,32 € | 30 | |
21.05. 09:54:57.047 | 84,36 € | 55 | |
29.04. 21:26:14.263 | 81,96 € | 200 | |
29.04. 19:16:04.417 | 81,76 € | 24 | |
28.04. 09:12:14.684 | 81,76 € | 37 | |
25.04. 17:17:31.545 | 81,76 € | 18 | |
25.04. 12:31:54.303 | 81,98 € | 25 | |
25.04. 11:09:41.148 | 82,34 € | 40 | |
16.04. 09:50:55.035 | 75,28 € | 28 | |
16.04. 08:47:49.376 | 74,80 € | 10 | |
15.04. 18:20:35.364 | 76,64 € | 7 | |
14.04. 20:11:51.636 | 76,16 € | 40 | |
14.04. 09:02:41.254 | 74,34 € | 3 | |
09.04. 19:43:10.873 | 78,36 € | 40 | |
09.04. 14:24:57.738 | 71,12 € | 30 | |
08.04. 09:39:48.363 | 75,14 € | 100 | |
08.04. 07:32:46.565 | 75,58 € | 50 | |
04.04. 20:50:45.891 | 73,36 € | 7 | |
04.04. 16:27:53.247 | 73,06 € | 107 | |
03.04. 17:35:20.692 | 77,86 € | 50 | |
03.04. 16:46:27.932 | 76,24 € | 7 | |
03.04. 13:22:12.793 | 78,06 € | 40 | |
03.04. 09:55:09.953 | 80,02 € | 100 | |
03.04. 08:59:23.520 | 80,06 € | 50 | |
31.03. 10:02:56.577 | 79,98 € | 10 | |
28.03. 19:05:47.258 | 81,68 € | 40 | |
28.03. 13:04:57.648 | 85,06 € | 36 | |
21.03. 17:19:26.105 | 87,50 € | 300 | |
21.03. 17:15:44.745 | 87,12 € | 334 | |
21.03. 17:15:30.904 | 87,10 € | 334 | |
18.03. 21:18:51.117 | 87,78 € | 30 | |
18.03. 10:58:29.719 | 89,02 € | 1 | |
17.03. 19:54:25.953 | 89,46 € | 10 | |
17.03. 10:27:34.815 | 88,02 € | 104 | |
13.03. 13:41:12.901 | 89,92 € | 50 | |
12.03. 15:48:02.288 | 89,76 € | 30 | |
12.03. 10:19:52.667 | 87,56 € | 300 | |
11.03. 15:33:30.828 | 85,00 € | 50 | |
10.03. 12:52:40.821 | 85,66 € | 20 | |
10.03. 12:06:30.720 | 84,96 € | 15 | |
06.03. 09:07:40.711 | 95,32 € | 9 | |
05.03. 09:36:44.038 | 93,00 € | 5 | |
05.03. 08:48:16.441 | 91,26 € | 50 | |
03.03. 14:22:47.977 | 99,30 € | 100 | |
26.02. 09:01:53.344 | 96,14 € | 100 | |
24.02. 07:37:52.100 | 95,44 € | 16 | |
20.02. 09:15:48.827 | 101,80 € | 200 | |
18.02. 16:54:12.818 | 105,20 € | 47 | |
18.02. 10:48:57.382 | 103,70 € | 28 | |
18.02. 10:04:24.250 | 104,15 € | 200 | |
18.02. 10:04:02.434 | 104,15 € | 200 | |
18.02. 08:05:15.849 | 104,95 € | 100 | |
18.02. 08:05:11.608 | 104,95 € | 50 | |
17.02. 17:22:39.828 | 104,95 € | 48 | |
17.02. 15:07:03.547 | 104,95 € | 30 | |
17.02. 12:40:15.175 | 104,80 € | 200 | |
17.02. 12:38:17.629 | 104,90 € | 200 | |
17.02. 12:36:24.970 | 104,90 € | 200 | |
14.02. 17:12:30.552 | 102,55 € | 20 | |
14.02. 13:55:26.707 | 102,80 € | 100 | |
14.02. 09:31:40.170 | 102,90 € | 200 | |
14.02. 09:31:19.035 | 102,90 € | 200 | |
14.02. 09:30:58.275 | 102,90 € | 200 | |
13.02. 20:25:02.501 | 101,15 € | 16 | |
13.02. 12:54:05.978 | 99,26 € | 50 | |
13.02. 11:12:32.231 | 99,50 € | 100 | |
13.02. 10:50:24.764 | 99,64 € | 100 | |
13.02. 10:45:52.436 | 99,50 € | 100 | |
13.02. 10:44:26.270 | 99,56 € | 100 | |
12.02. 12:51:01.724 | 99,20 € | 90 | |
12.02. 11:24:04.732 | 99,38 € | 80 | |
12.02. 10:57:02.640 | 99,20 € | 90 | |
12.02. 10:39:39.593 | 99,08 € | 100 | |
12.02. 10:38:06.177 | 99,08 € | 90 | |
06.02. 10:34:27.946 | 98,06 € | 2 | |
05.02. 17:50:22.988 | 96,82 € | 52 | |
05.02. 11:19:33.739 | 94,50 € | 100 | |
05.02. 08:10:05.426 | 94,50 € | 100 | |
31.01. 12:47:21.708 | 96,30 € | 33 | |
30.01. 09:36:49.903 | 95,94 € | 400 | |
29.01. 16:50:55.269 | 95,82 € | 52 | |
24.01. 13:16:28.104 | 96,44 € | 170 | |
24.01. 12:59:42.087 | 96,44 € | 170 | |
23.01. 18:38:10.861 | 97,28 € | 52 | |
21.01. 11:16:52.127 | 93,76 € | 100 | |
15.01. 22:06:06.128 | 92,76 € | 70 | |
15.01. 22:02:04.442 | 90,12 € | 70 | |
13.01. 10:48:34.332 | 87,80 € | 15 | |
13.01. 10:04:03.062 | 87,92 € | 40 | |
09.01. 10:39:52.638 | 89,70 € | 50 | |
30.12. 10:35:10.617 | 89,48 € | 33 | |
23.12. 22:08:29.757 | 91,00 € | 15 | |
20.12. 11:10:15.311 | 89,20 € | 80 | |
17.12. 15:37:34.650 | 92,88 € | 50 | |
13.12. 10:56:08.688 | 94,60 € | 12 | |
03.12. 19:07:01.713 | 96,76 € | 40 | |
29.11. 16:05:41.740 | 97,14 € | 33 | |
25.11. 14:40:15.664 | 97,26 € | 90 | |
25.11. 14:37:13.358 | 97,26 € | 50 | |
25.11. 13:56:32.297 | 97,26 € | 100 | |
25.11. 13:53:29.271 | 97,26 € | 90 | |
25.11. 13:22:44.395 | 97,26 € | 100 | |
25.11. 13:17:49.778 | 97,26 € | 100 | |
25.11. 13:07:06.787 | 97,26 € | 90 | |
25.11. 10:11:52.228 | 97,26 € | 90 | |
22.11. 16:44:47.786 | 97,02 € | 22 | |
21.11. 12:34:49.979 | 94,28 € | 32 | |
20.11. 08:44:27.703 | 94,86 € | 30 | |
19.11. 10:14:35.344 | 93,50 € | 90 | |
19.11. 10:13:29.072 | 93,52 € | 80 | |
14.11. 16:47:08.889 | 94,86 € | 52 | |
11.11. 10:38:56.324 | 95,88 € | 11 | |
06.11. 15:07:13.597 | 93,50 € | 80 | |
28.10. 19:48:12.341 | 87,18 € | 25 | |
28.10. 14:32:55.991 | 86,20 € | 200 | |
18.10. 10:54:28.822 | 86,02 € | 15 | |
16.10. 09:40:30.885 | 85,14 € | 60 | |
10.10. 12:31:47.781 | 81,96 € | 120 | |
24.09. 08:56:20.211 | 80,80 € | 92 | |
19.09. 13:57:53.929 | 83,46 € | 1 | |
17.09. 13:05:06.517 | 80,20 € | 125 | |
16.09. 10:15:14.041 | 78,72 € | 10 | |
13.09. 22:26:50.325 | 79,86 € | 8 | |
11.09. 22:22:22.629 | 78,24 € | 40 | |
09.09. 08:35:09.451 | 76,60 € | 100 | |
02.09. 22:53:27.923 | 82,96 € | 50 | |
02.09. 15:05:48.653 | 81,72 € | 99 | |
30.08. 17:30:10.707 | 80,28 € | 30 | |
29.08. 17:01:34.925 | 79,66 € | 25 | |
20.08. 15:55:47.883 | 76,88 € | 100 | |
08.08. 08:13:41.908 | 69,80 € | 60 | |
08.08. 08:08:48.000 | 69,86 € | 90 | |
05.08. 15:36:45.921 | 68,00 € | 19 | |
11.07. 17:12:12.213 | 72,44 € | 120 | |
04.07. 13:59:46.746 | 67,80 € | 22 | |
02.07. 09:10:59.858 | 66,80 € | 130 | |
02.07. 09:06:54.651 | 67,46 € | 300 | |
21.06. 19:42:13.915 | 68,90 € | 70 | |
21.06. 11:37:35.264 | 69,94 € | 80 | |
19.06. 10:52:25.830 | 72,18 € | 100 | |
10.06. 17:32:33.966 | 73,52 € | 30 | |
05.06. 09:53:26.222 | 70,76 € | 180 | |
28.05. 10:05:26.967 | 75,28 € | 200 | |
16.05. 17:09:00.909 | 76,86 € | 500 | |
15.05. 16:00:06.821 | 77,08 € | 16 | |
10.05. 09:27:38.489 | 75,78 € | 100 | |
09.05. 16:56:33.642 | 74,80 € | 10 | |
30.04. 10:12:57.499 | 73,54 € | 20 | |
30.04. 08:21:49.340 | 73,74 € | 50 | |
26.04. 14:59:51.452 | 72,84 € | 50 | |
04.04. 15:44:00.527 | 78,06 € | 20 | |
25.03. 14:31:03.743 | 79,66 € | 18 | |
25.03. 09:18:33.279 | 80,00 € | 3 | |
22.03. 15:36:37.516 | 78,96 € | 20 | |
19.03. 20:16:44.354 | 78,20 € | 6 | |
18.03. 13:46:40.662 | 76,84 € | 2 | |
14.03. 11:28:32.187 | 77,74 € | 10 | |
06.03. 11:51:43.450 | 75,22 € | 55 | |
04.03. 09:21:40.163 | 76,56 € | 110 | |
29.02. 09:50:20.083 | 78,00 € | 100 | |
28.02. 18:56:51.564 | 72,72 € | 33 | |
27.02. 15:57:16.241 | 72,72 € | 13 | |
26.02. 21:30:24.683 | 73,12 € | 10 | |
21.02. 17:20:38.475 | 72,98 € | 55 | |
20.02. 17:04:01.353 | 72,10 € | 500 | |
19.02. 17:22:51.817 | 70,52 € | 66 | |
15.02. 14:57:58.181 | 69,74 € | 150 | |
05.02. 16:22:17.303 | 67,00 € | 4 | |
31.01. 12:29:56.461 | 65,90 € | 27 | |
31.01. 10:25:32.199 | 66,34 € | 150 | |
26.01. 09:15:59.345 | 65,28 € | 100 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
19:42:31.419 | 30 | 103,90 € | 104,20 € | 30 |
09:24:29.969 | 1 | 102,35 € | 103,00 € | 1 |
12:24:26.636 | 1 | 102,75 € | 104,15 € | 1 |
12:24:25.690 | 1 | 102,75 € | 104,15 € | 1 |
12:24:24.161 | 1 | 102,75 € | 104,15 € | 1 |
21:27:00.809 | 3 | 102,95 € | 103,80 € | 3 |
09:02:17.615 | 100 | 100,85 € | 104,95 € | 100 |
09:02:14.639 | 100 | 100,85 € | 104,95 € | 100 |
09:01:37.009 | 80 | 104,05 € | 104,95 € | 80 |
09:01:13.624 | 100 | 104,05 € | 104,95 € | 100 |
Stammdaten
WKN | 864684 |
ISIN | IE0001827041 |
Branche | Bauhauptgewerbe |
Herkunft | Irland |
Aktienanzahl | 1,25 Mrd. |
Marktkapitalisierung | 130,25 Mrd. |
Dividende je Aktie | 1,210 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 2,35 % |
Abstand 52W Hoch | 2,35 % |
Abstand 52W Tief | 50,73 % |
Vola 30 Tage | 9,16 % |
Vola 250 Tage | 26,54 % |
KGV | 23,80 (2020) |
KCV | 10,80 (2020) |
Gewinn je Aktie | 1,429 (2020) |
Cashflow/Aktie | 3,150 (2020) |
Dividende je Aktie | 1,210 USD (2021) |
Dividendenausschüttung in Mio. | 707,000 USD (2020) |
Performance
1 Woche | 103,375 | +0,580 | |
1 Monat | 95,930 | +8,386 | |
6 Monate | 81,110 | +28,190 | |
Lfd. Jahr | 90,300 | +15,144 | |
1 Jahr | 97,140 | +7,036 |
Aktuelle Nachrichten
17.04.2025 06:12
JEFFERIES senkt das Kursziel für CRH von 120 USD auf 110 USD. Buy.
11.12.2024 07:21
RBC erhöht das Kursziel für CRH von 114 USD auf 126 USD. Outperform.
20.11.2024 08:46
DEUTSCHE BANK RESEARCH erhöht das Kursziel für CRH von 7813 EUR auf 8971 EUR. Buy.