rood blauwe elepsis logo Belegger.nl
Aandeel

CRH PLC IE0001827041

Laatste koers (gbx)

7.414,000
  • Verschil

    +30,000 +0,41%
  • Volume

    211.053 Gem. (3M) 197,7K
  • Bied

    7.414,000  
  • Laat

    7.416,000  
+ In watchlist

Koers historie

Koershistorie

Interval Verschil in GBX Verschil %
Maand 514,000GBX +7,45 %
Kwartaal 882,000GBX +13,50 %
Halfjaar 1.082,000GBX +17,09 %
Jaar 3.020,000GBX +68,73 %
2 Jaar 4.300,500GBX +138,12 %
Datum Open Laag Hoog Slot Volume Verschil Verschil %
01 okt 2024 6.906,000 6.758,000 6.912,000 6.784,000 289.004 -42,000 -0,62%
02 okt 2024 6.828,000 6.690,000 6.830,000 6.783,000 236.137 -1,000 -0,01%
03 okt 2024 6.726,000 6.704,000 6.768,000 6.743,000 194.007 -40,000 -0,59%
04 okt 2024 6.720,000 6.690,000 6.790,000 6.696,000 169.910 -47,000 -0,70%
07 okt 2024 6.788,000 6.722,000 6.811,000 6.760,000 154.988 +64,000 +0,96%
08 okt 2024 6.748,000 6.708,000 6.768,000 6.730,000 172.552 -30,000 -0,44%
09 okt 2024 6.794,000 6.736,000 6.842,000 6.840,000 218.320 +110,000 +1,63%
10 okt 2024 6.840,000 6.816,000 6.912,000 6.904,000 189.143 +64,000 +0,94%
11 okt 2024 6.910,000 6.870,000 6.976,000 6.974,000 156.726 +70,000 +1,01%
14 okt 2024 6.974,000 6.962,000 7.054,000 7.024,000 106.869 +50,000 +0,72%
15 okt 2024 7.082,000 7.052,000 7.123,000 7.114,000 152.291 +90,000 +1,28%
16 okt 2024 7.150,000 7.100,000 7.178,000 7.138,000 180.857 +24,000 +0,34%
17 okt 2024 7.145,000 7.144,000 7.214,000 7.170,000 85.320 +32,000 +0,45%
18 okt 2024 7.196,000 7.102,000 7.200,000 7.151,000 117.139 -19,000 -0,26%
21 okt 2024 7.136,000 7.098,000 7.184,000 7.107,000 137.062 -44,000 -0,62%
22 okt 2024 7.050,000 6.984,000 7.070,000 7.068,000 119.396 -39,000 -0,55%
23 okt 2024 7.044,000 6.994,000 7.082,000 7.036,000 168.608 -32,000 -0,45%
24 okt 2024 7.020,000 6.984,000 7.070,000 7.023,000 55.099 -13,000 -0,18%
25 okt 2024 7.090,000 7.052,000 7.172,000 7.108,000 72.790 +85,000 +1,21%
28 okt 2024 7.106,000 7.106,000 7.246,000 7.244,000 192.860 +136,000 +1,91%
29 okt 2024 7.320,000 7.172,000 7.320,000 7.212,000 151.877 -32,000 -0,44%
30 okt 2024 7.236,000 7.010,000 7.408,000 7.384,000 329.581 +172,000 +2,38%
31 okt 2024 7.348,000 7.326,000 7.428,000 7.414,000 211.053 +30,000 +0,41%
IEX Premium
IEX premium magazine en de site op laptop en als app

Benieuwd naar onze analyses en kooptips?

Word nu abonnee van BeursDuivel en krijg onbeperkt toegang tot onze (koop)tips en succesvolle modelportefeuilles. Nu 3 maanden voor slechts €19,95! Profiteer van 55% korting!