Bereich wird geladen
Schlusskurse vom 17. September 2026
Die Reihe ist auf die aktuelle Aktienzahl nach Splits umgerechnet; Dividenden sind nicht im Kurs enthalten
| Datum | Eröffnung | Hoch | Tief | Schluss | Volumen, Stück |
|---|---|---|---|---|---|
| 17. September 2026 | 88,50 | 88,95 | 85,47 | 86,70 | 5 Mio. |
| 16. September 2026 | 87,79 | 89,16 | 85,91 | 86,70 | 5 Mio. |
| 15. September 2026 | 88,77 | 89,52 | 87,52 | 87,69 | 5 Mio. |
| 14. September 2026 | 87,29 | 89,23 |
Auf Basis der Berichte bis 31. Dezember 2025
CRH makes cement, aggregates and asphalt — materials uneconomic to haul far, so the market here is local.
The economics of these materials are set by distance: aggregate is cheap while transport is expensive, so a quarry serves a radius of a few dozen kilometres and is effectively a monopoly within it. Permitting a new quarry near a city is nearly impossible — hence durable pricing.
The company moved its primary listing to the United States, where a large share of revenue sits, and benefits from government infrastructure programmes: roads, bridges, industrial sites. Data-centre construction adds demand for concrete and foundations.
Risks: the housing cycle; weather, since asphalt simply is not laid in a wet quarter; and the cost of fuel and energy for cement kilns, the most energy-intensive part of production. The company grows by acquiring regional producers, pays a dividend and buys back stock.
Adresse:STONEMASON'S WAY, RATHFARNHAM, DUBLIN 16, D16 KH51, IE
| 1,1 Mrd. |
| FCXFreeport-McMoRan, Inc. | 70,85 | +2,33 % | 982 Mio. |
| NEMNewmont Corporation | 124,39 | +2,16 % | 968 Mio. |
| LINLinde plc | 457,94 | −0,90 % | 910 Mio. |
| HWMHowmet Aerospace Inc. | 225,76 | −0,87 % | 836 Mio. |
| 87,07 |
| 88,98 |
| 4 Mio. |
| 11. September 2026 | 89,36 | 89,55 | 88,32 | 88,55 | 4 Mio. |
| 10. September 2026 | 88,25 | 88,68 | 86,84 | 87,66 | 5 Mio. |
| 09. September 2026 | 89,90 | 91,33 | 89,28 | 89,35 | 3 Mio. |
| 08. September 2026 | 92,79 | 93,50 | 90,53 | 90,61 | 6 Mio. |
| 04. September 2026 | 91,57 | 94,72 | 91,57 | 94,26 | 4 Mio. |
| 03. September 2026 | 93,79 | 94,14 | 91,25 | 92,04 | 4 Mio. |
| 02. September 2026 | 91,05 | 93,07 | 90,21 | 92,67 | 5 Mio. |
| 01. September 2026 | 93,44 | 94,28 | 91,01 | 91,20 | 6 Mio. |
| 31. August 2026 | 94,87 | 95,29 | 94,04 | 94,29 | 5 Mio. |
| 28. August 2026 | 96,10 | 96,87 | 94,81 | 95,86 | 3 Mio. |
| 27. August 2026 | 96,25 | 97,43 | 95,09 | 95,58 | 5 Mio. |
| 26. August 2026 | 96,98 | 98,19 | 96,64 | 97,05 | 4 Mio. |
| 25. August 2026 | 97,88 | 97,91 | 94,63 | 96,20 | 3 Mio. |
| 24. August 2026 | 95,39 | 96,36 | 95,03 | 95,79 | 4 Mio. |
| 21. August 2026 | 94,20 | 95,61 | 93,57 | 95,07 | 3 Mio. |
| 20. August 2026 | 93,64 | 94,37 | 92,52 | 93,09 | 6 Mio. |