21,800€
-0,91%
Echtzeit-Aktienkurs James Hardie Industries PLC
Bid:
Ask:
Aktienkurse zur James Hardie Industries PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 21,80 | 21,90 | 21,50 | 21,80 | -0,91% | - |
| 12.02.2026 | 22,40 | 22,50 | 21,80 | 22,00 | 0,00% | - |
| 11.02.2026 | 22,00 | 22,60 | 21,20 | 22,00 | 12,82% | - |
| 10.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 09.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 2,07% | - |
| 06.02.2026 | 18,70 | 19,30 | 18,70 | 19,30 | -1,53% | - |
| 05.02.2026 | 19,70 | 19,70 | 19,60 | 19,60 | 0,00% | - |
| 04.02.2026 | 19,80 | 19,80 | 19,60 | 19,60 | 1,55% | - |
| 03.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 02.02.2026 | 19,10 | 19,20 | 19,10 | 19,20 | 0,52% | - |
| 30.01.2026 | 19,70 | 19,70 | 19,10 | 19,10 | -2,80% | - |
| 29.01.2026 | 19,85 | 20,60 | 19,65 | 19,65 | -0,76% | - |
| 28.01.2026 | 19,70 | 19,80 | 19,70 | 19,80 | -0,50% | - |
| 27.01.2026 | 20,40 | 20,40 | 19,90 | 19,90 | -3,40% | - |
| 26.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 23.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 22.01.2026 | 20,40 | 20,40 | 20,20 | 20,20 | 2,54% | - |
| 21.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 20.01.2026 | 19,90 | 19,90 | 19,80 | 19,80 | 0,00% | - |
| 19.01.2026 | 19,90 | 20,20 | 19,80 | 19,80 | -2,94% | - |
| 16.01.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 0,99% | - |
| 15.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 14.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 13.01.2026 | 19,80 | 19,80 | 19,70 | 19,70 | 1,55% | - |
| 12.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 8,99% | - |
| 09.01.2026 | 18,40 | 18,40 | 17,80 | 17,80 | 5,95% | - |
| 08.01.2026 | 17,50 | 17,50 | 16,80 | 16,80 | -3,45% | - |
| 07.01.2026 | 18,20 | 18,20 | 17,40 | 17,40 | 4,19% | - |
| 06.01.2026 | 17,50 | 17,50 | 16,70 | 16,70 | -1,18% | - |
| 05.01.2026 | 17,30 | 17,30 | 16,90 | 16,90 | 0,60% | - |
| 02.01.2026 | 17,30 | 17,40 | 16,80 | 16,80 | -4,00% | - |
| 30.12.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 4,17% | - |
| 29.12.2025 | 17,50 | 17,50 | 16,80 | 16,80 | 0,00% | - |
| 23.12.2025 | 17,30 | 17,30 | 16,80 | 16,80 | 1,20% | - |
| 22.12.2025 | 17,20 | 17,20 | 16,60 | 16,60 | 1,84% | - |
| 19.12.2025 | 16,70 | 16,80 | 16,30 | 16,30 | 0,00% | - |
| 18.12.2025 | 16,90 | 16,90 | 16,30 | 16,30 | -1,21% | - |
| 17.12.2025 | 17,20 | 17,20 | 16,50 | 16,50 | -2,94% | - |
| 16.12.2025 | 17,20 | 17,20 | 17,00 | 17,00 | -1,73% | 300,00 |
| 15.12.2025 | 17,60 | 17,65 | 17,15 | 17,30 | 0,29% | - |
| 12.12.2025 | 17,40 | 17,55 | 17,00 | 17,25 | 0,00% | - |
| 11.12.2025 | 17,20 | 17,65 | 17,10 | 17,25 | 5,83% | - |
| 10.12.2025 | 16,40 | 16,40 | 16,10 | 16,30 | -3,26% | - |
| 08.12.2025 | 16,95 | 16,95 | 16,80 | 16,85 | -1,75% | - |
| 05.12.2025 | 16,85 | 17,45 | 16,80 | 17,15 | 1,18% | - |
| 04.12.2025 | 16,95 | 16,95 | 16,90 | 16,95 | 1,80% | - |
| 02.12.2025 | 16,70 | 16,80 | 16,55 | 16,65 | -2,06% | - |
| 01.12.2025 | 17,00 | 17,15 | 16,80 | 17,00 | -0,29% | - |
| 28.11.2025 | 17,05 | 17,15 | 16,85 | 17,05 | 5,90% | - |
| 25.11.2025 | 16,15 | 16,15 | 16,10 | 16,10 | 1,58% | - |
| 24.11.2025 | 16,20 | 16,20 | 15,75 | 15,85 | 0,63% | - |
| 21.11.2025 | 15,55 | 15,75 | 15,50 | 15,75 | -0,63% | - |
| 20.11.2025 | 15,70 | 16,05 | 15,60 | 15,85 | 1,93% | - |
| 19.11.2025 | 15,25 | 15,70 | 15,20 | 15,55 | 1,30% | - |
| 18.11.2025 | 15,65 | 15,85 | 15,10 | 15,35 | 5,50% | - |
| 13.11.2025 | 14,70 | 14,70 | 14,50 | 14,55 | -1,02% | - |
| 11.11.2025 | 14,80 | 14,95 | 14,50 | 14,70 | -1,67% | - |
| 10.11.2025 | 15,10 | 15,10 | 14,90 | 14,95 | 3,10% | - |
| 07.11.2025 | 14,90 | 14,90 | 14,40 | 14,50 | -11,85% | - |
| 05.11.2025 | 17,00 | 17,00 | 16,05 | 16,45 | -5,19% | - |
| 04.11.2025 | 17,65 | 17,85 | 17,35 | 17,35 | -3,34% | - |
| 03.11.2025 | 18,15 | 18,20 | 17,85 | 17,95 | -1,64% | - |
| 30.10.2025 | 18,35 | 18,55 | 18,20 | 18,25 | -3,69% | - |
| 29.10.2025 | 19,20 | 19,50 | 18,85 | 18,95 | -0,52% | - |
| 28.10.2025 | 19,35 | 19,35 | 18,80 | 19,05 | -1,55% | - |
| 27.10.2025 | 19,35 | 19,45 | 19,15 | 19,35 | 0,78% | - |
| 24.10.2025 | 19,00 | 19,35 | 18,95 | 19,20 | 2,40% | - |
| 23.10.2025 | 18,50 | 18,90 | 18,35 | 18,75 | -1,06% | - |
| 22.10.2025 | 18,85 | 18,95 | 18,80 | 18,95 | 0,26% | - |
| 21.10.2025 | 18,30 | 19,00 | 18,15 | 18,90 | 3,00% | - |
| 17.10.2025 | 18,45 | 18,45 | 18,30 | 18,35 | -4,43% | - |
| 16.10.2025 | 19,20 | 19,55 | 19,15 | 19,20 | -1,29% | - |
| 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% | - |