19,350€
-17,31%
Echtzeit-Aktienkurs JAMES HARDIE INDUSTRIES plc
Bid:
Ask:
Aktienkurse zur JAMES HARDIE INDUSTRIES plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,25 | 19,50 | 19,10 | 19,45 | 3,73% | - |
| 14.10.2025 | 18,45 | 18,80 | 18,25 | 18,75 | -1,57% | - |
| 10.10.2025 | 18,65 | 19,05 | 18,60 | 19,05 | 1,60% | - |
| 09.10.2025 | 18,75 | 18,95 | 18,65 | 18,75 | -1,06% | - |
| 08.10.2025 | 18,75 | 19,35 | 18,65 | 18,95 | 1,88% | - |
| 07.10.2025 | 17,15 | 19,70 | 17,15 | 18,60 | 6,59% | - |
| 06.10.2025 | 17,35 | 17,70 | 17,30 | 17,45 | 1,16% | - |
| 03.10.2025 | 16,85 | 17,25 | 16,75 | 17,25 | 2,07% | - |
| 02.10.2025 | 16,80 | 16,95 | 16,70 | 16,90 | 6,29% | - |
| 29.09.2025 | 16,00 | 16,15 | 15,75 | 15,90 | 0,00% | - |
| 26.09.2025 | 15,90 | 15,95 | 15,90 | 15,90 | 3,92% | - |
| 25.09.2025 | 15,50 | 15,70 | 15,30 | 15,30 | -3,77% | - |
| 24.09.2025 | 15,85 | 16,10 | 15,70 | 15,90 | -2,45% | - |
| 18.09.2025 | 16,35 | 16,35 | 16,30 | 16,30 | -1,21% | - |
| 17.09.2025 | 16,50 | 16,55 | 16,50 | 16,50 | -0,60% | - |
| 16.09.2025 | 17,10 | 17,20 | 16,55 | 16,60 | -2,64% | - |
| 15.09.2025 | 17,05 | 17,15 | 16,90 | 17,05 | -0,29% | - |
| 09.09.2025 | 17,15 | 17,20 | 17,10 | 17,10 | 0,00% | - |
| 08.09.2025 | 17,25 | 17,35 | 16,95 | 17,10 | -0,87% | - |
| 05.09.2025 | 16,75 | 17,30 | 16,65 | 17,25 | 3,60% | - |
| 04.09.2025 | 16,60 | 16,75 | 16,55 | 16,65 | 0,30% | - |
| 03.09.2025 | 16,80 | 17,05 | 16,45 | 16,60 | -1,48% | - |
| 02.09.2025 | 17,15 | 17,15 | 16,75 | 16,85 | -2,03% | - |
| 01.09.2025 | 17,20 | 17,20 | 17,15 | 17,20 | -1,15% | - |
| 29.08.2025 | 17,60 | 17,80 | 17,35 | 17,40 | -1,14% | - |
| 28.08.2025 | 17,50 | 17,90 | 17,40 | 17,60 | 0,28% | - |
| 27.08.2025 | 17,35 | 17,75 | 17,15 | 17,55 | 1,45% | - |
| 26.08.2025 | 17,00 | 17,35 | 16,85 | 17,30 | 1,47% | - |
| 25.08.2025 | 17,50 | 17,70 | 16,85 | 17,05 | -2,29% | - |
| 22.08.2025 | 16,90 | 17,55 | 16,75 | 17,45 | 4,18% | - |
| 21.08.2025 | 16,15 | 16,75 | 15,75 | 16,75 | 6,69% | - |
| 20.08.2025 | 24,40 | 24,40 | 15,35 | 15,70 | -32,91% | - |
| 19.08.2025 | 23,80 | 23,80 | 23,40 | 23,40 | -4,88% | - |
| 18.08.2025 | 23,80 | 24,60 | 23,80 | 24,60 | 0,00% | - |
| 15.08.2025 | 24,00 | 24,60 | 24,00 | 24,60 | -0,81% | - |
| 14.08.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 3,33% | - |
| 13.08.2025 | 23,60 | 24,00 | 23,40 | 24,00 | 2,56% | - |
| 12.08.2025 | 23,17 | 23,40 | 23,15 | 23,40 | -0,51% | - |
| 11.08.2025 | 23,22 | 23,52 | 23,22 | 23,52 | 0,56% | - |
| 08.08.2025 | 22,83 | 23,39 | 22,82 | 23,39 | 0,78% | - |
| 07.08.2025 | 22,79 | 23,21 | 22,76 | 23,21 | -1,69% | - |
| 06.08.2025 | 22,74 | 23,61 | 22,74 | 23,61 | 5,59% | - |
| 05.08.2025 | 21,88 | 22,36 | 21,88 | 22,36 | 1,64% | - |
| 04.08.2025 | 21,47 | 22,00 | 21,47 | 22,00 | 1,48% | - |
| 01.08.2025 | 21,79 | 21,81 | 21,56 | 21,68 | -5,49% | 62,00 |
| 31.07.2025 | 22,57 | 22,94 | 22,57 | 22,94 | -1,92% | - |
| 30.07.2025 | 22,67 | 23,39 | 22,66 | 23,39 | 2,86% | - |
| 29.07.2025 | 22,47 | 22,74 | 22,43 | 22,74 | 1,29% | - |
| 28.07.2025 | 22,06 | 22,45 | 22,06 | 22,45 | -0,84% | - |
| 25.07.2025 | 22,33 | 22,64 | 22,32 | 22,64 | -1,22% | - |
| 24.07.2025 | 22,45 | 22,92 | 22,44 | 22,92 | 0,44% | - |
| 23.07.2025 | 22,23 | 22,82 | 22,22 | 22,82 | 3,68% | - |
| 22.07.2025 | 21,57 | 22,01 | 21,56 | 22,01 | 0,50% | - |
| 21.07.2025 | 21,65 | 21,90 | 21,65 | 21,90 | -1,08% | - |
| 18.07.2025 | 21,94 | 22,14 | 21,93 | 22,14 | -0,76% | - |
| 17.07.2025 | 22,08 | 22,31 | 22,07 | 22,31 | 1,46% | - |
| 16.07.2025 | 21,58 | 21,99 | 21,58 | 21,99 | -1,39% | - |
| 15.07.2025 | 21,93 | 22,30 | 21,91 | 22,30 | -1,28% | - |
| 14.07.2025 | 22,64 | 22,64 | 22,59 | 22,59 | -3,38% | - |
| 11.07.2025 | 23,25 | 23,38 | 23,22 | 23,38 | 1,87% | - |
| 10.07.2025 | 22,73 | 22,95 | 22,72 | 22,95 | 0,88% | - |
| 09.07.2025 | 22,99 | 23,02 | 22,75 | 22,75 | -3,23% | - |
| 08.07.2025 | 22,81 | 23,51 | 22,78 | 23,51 | -0,15% | - |
| 07.07.2025 | 23,50 | 23,55 | 23,50 | 23,55 | 0,34% | - |
| 04.07.2025 | 23,45 | 23,47 | 23,45 | 23,47 | -0,09% | 1,00 |