22,200€
0,91%
Echtzeit-Aktienkurs JAMES HARDIE INDUSTRIES plc
Bid:
Ask:
Aktienkurse zur JAMES HARDIE INDUSTRIES plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 22,20 | 22,20 | 21,60 | 22,00 | 0,00% | - |
| 28.09.2026 | 22,80 | 22,80 | 22,00 | 22,00 | -3,51% | - |
| 25.09.2026 | 22,80 | 22,80 | 22,20 | 22,80 | -0,87% | - |
| 24.09.2026 | 23,40 | 23,40 | 23,00 | 23,00 | -1,71% | - |
| 23.09.2026 | 23,80 | 23,80 | 23,40 | 23,40 | 2,63% | - |
| 22.09.2026 | 23,00 | 23,00 | 22,80 | 22,80 | 2,70% | - |
| 21.09.2026 | 22,40 | 22,60 | 22,20 | 22,20 | 0,00% | - |
| 18.09.2026 | 22,60 | 22,60 | 22,20 | 22,20 | -3,48% | - |
| 17.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 16.09.2026 | 23,20 | 23,20 | 22,60 | 22,60 | -2,59% | - |
| 15.09.2026 | 24,40 | 24,40 | 23,20 | 23,20 | -3,33% | - |
| 14.09.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 11.09.2026 | 24,20 | 24,20 | 23,60 | 23,60 | -2,48% | - |
| 10.09.2026 | 24,80 | 24,80 | 24,20 | 24,20 | -3,20% | - |
| 09.09.2026 | 25,00 | 25,40 | 25,00 | 25,00 | -4,58% | - |
| 08.09.2026 | 25,80 | 26,20 | 25,40 | 26,20 | 1,55% | - |
| 07.09.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 04.09.2026 | 25,40 | 25,40 | 24,80 | 25,00 | 3,31% | - |
| 03.09.2026 | 24,20 | 24,20 | 24,00 | 24,20 | -0,82% | - |
| 02.09.2026 | 24,60 | 24,60 | 24,20 | 24,40 | -3,17% | - |
| 01.09.2026 | 25,40 | 25,40 | 25,00 | 25,20 | -0,79% | - |
| 31.08.2026 | 25,60 | 25,60 | 25,20 | 25,40 | 0,79% | - |
| 28.08.2026 | 25,40 | 25,40 | 25,00 | 25,20 | -0,79% | - |
| 27.08.2026 | 25,80 | 25,80 | 25,40 | 25,40 | -0,78% | - |
| 26.08.2026 | 25,80 | 25,80 | 25,40 | 25,60 | 0,79% | - |
| 25.08.2026 | 25,80 | 25,80 | 25,40 | 25,40 | -0,78% | - |
| 24.08.2026 | 25,80 | 25,80 | 25,40 | 25,60 | 0,00% | - |
| 21.08.2026 | 25,80 | 25,80 | 25,40 | 25,60 | 0,79% | - |
| 20.08.2026 | 25,60 | 25,60 | 25,20 | 25,40 | 1,60% | - |
| 19.08.2026 | 25,20 | 25,20 | 24,80 | 25,00 | 0,00% | - |
| 18.08.2026 | 26,20 | 26,20 | 25,00 | 25,00 | -2,34% | - |
| 17.08.2026 | 26,60 | 26,60 | 25,60 | 25,60 | 0,79% | - |
| 14.08.2026 | 26,60 | 26,60 | 25,40 | 25,40 | -4,51% | - |
| 13.08.2026 | 26,60 | 26,60 | 26,20 | 26,60 | 0,00% | - |
| 12.08.2026 | 26,80 | 26,80 | 26,40 | 26,60 | 1,53% | - |
| 11.08.2026 | 26,20 | 26,20 | 25,80 | 26,20 | 0,00% | - |
| 10.08.2026 | 26,00 | 26,20 | 25,60 | 26,20 | 2,34% | - |
| 07.08.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 4,92% | - |
| 06.08.2026 | 24,40 | 24,40 | 24,20 | 24,40 | -0,81% | - |
| 05.08.2026 | 24,40 | 24,60 | 24,00 | 24,60 | 2,50% | - |
| 04.08.2026 | 23,80 | 24,00 | 23,40 | 24,00 | 4,35% | - |
| 03.08.2026 | 22,80 | 23,00 | 22,60 | 23,00 | 0,00% | - |
| 31.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 30.07.2026 | 22,80 | 22,80 | 22,40 | 22,40 | -1,75% | - |
| 29.07.2026 | 23,40 | 23,40 | 22,80 | 22,80 | -1,72% | - |
| 28.07.2026 | 23,40 | 23,40 | 23,00 | 23,20 | -1,69% | - |
| 27.07.2026 | 23,40 | 23,60 | 23,20 | 23,60 | 4,42% | - |
| 24.07.2026 | 22,60 | 22,60 | 22,20 | 22,60 | 1,80% | - |
| 23.07.2026 | 22,40 | 22,40 | 22,20 | 22,20 | 4,72% | - |
| 22.07.2026 | 21,20 | 21,20 | 21,00 | 21,20 | -2,75% | - |
| 21.07.2026 | 21,80 | 21,80 | 21,40 | 21,80 | -1,80% | - |
| 20.07.2026 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 17.07.2026 | 23,20 | 23,20 | 22,40 | 22,40 | -1,75% | - |
| 16.07.2026 | 22,80 | 22,80 | 22,60 | 22,80 | 1,79% | - |
| 15.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 4,67% | - |
| 14.07.2026 | 21,40 | 21,40 | 21,00 | 21,40 | 0,94% | - |
| 13.07.2026 | 21,40 | 21,40 | 21,20 | 21,20 | 0,95% | - |
| 10.07.2026 | 21,40 | 21,40 | 21,00 | 21,00 | -0,94% | - |
| 09.07.2026 | 21,20 | 21,20 | 21,00 | 21,20 | -1,85% | - |
| 08.07.2026 | 21,80 | 21,80 | 21,40 | 21,60 | -3,57% | - |
| 07.07.2026 | 22,40 | 22,40 | 22,00 | 22,40 | 0,00% | - |
| 06.07.2026 | 22,40 | 22,40 | 22,00 | 22,40 | 0,00% | - |
| 03.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 02.07.2026 | 22,40 | 22,40 | 22,20 | 22,40 | 0,00% | - |
| 01.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 30.06.2026 | 23,00 | 23,00 | 22,40 | 22,40 | -3,45% | - |
| 29.06.2026 | 23,40 | 23,40 | 23,20 | 23,20 | 2,65% | - |
| 26.06.2026 | 22,80 | 22,80 | 22,00 | 22,60 | 0,00% | - |
| 25.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 6,60% | - |
| 24.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 23.06.2026 | 21,00 | 21,00 | 20,40 | 20,80 | -3,70% | - |
| 22.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 19.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 18.06.2026 | 21,40 | 21,40 | 21,20 | 21,40 | -0,93% | - |
| 17.06.2026 | 22,00 | 22,00 | 21,60 | 21,60 | 0,93% | - |
| 16.06.2026 | 21,60 | 21,60 | 21,40 | 21,40 | 1,90% | - |
| 15.06.2026 | 20,80 | 21,00 | 20,60 | 21,00 | 3,96% | - |
| 12.06.2026 | 20,60 | 20,60 | 19,90 | 20,20 | 5,21% | - |
| 11.06.2026 | 19,10 | 19,20 | 19,10 | 19,20 | -1,03% | - |
| 10.06.2026 | 20,00 | 20,00 | 19,40 | 19,40 | 1,04% | - |
| 09.06.2026 | 19,30 | 19,30 | 19,10 | 19,20 | -1,54% | - |
| 08.06.2026 | 19,40 | 19,50 | 19,10 | 19,50 | 1,04% | - |
| 05.06.2026 | 19,70 | 19,70 | 19,30 | 19,30 | -2,53% | - |
| 04.06.2026 | 19,70 | 19,80 | 19,70 | 19,80 | 1,02% | - |
| 03.06.2026 | 19,70 | 19,70 | 19,60 | 19,60 | 1,03% | - |
| 02.06.2026 | 19,50 | 19,50 | 19,40 | 19,40 | -1,02% | - |
| 01.06.2026 | 19,80 | 19,80 | 19,60 | 19,60 | 0,00% | - |
| 29.05.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 3,16% | - |
| 28.05.2026 | 19,10 | 19,10 | 19,00 | 19,00 | 3,26% | - |
| 27.05.2026 | 18,30 | 18,40 | 18,30 | 18,40 | 2,79% | - |
| 26.05.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 25.05.2026 | 17,80 | 17,90 | 17,70 | 17,70 | 0,57% | - |
| 22.05.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 21.05.2026 | 17,30 | 17,40 | 17,30 | 17,30 | 8,13% | - |
| 20.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 19.05.2026 | 16,50 | 16,50 | 16,30 | 16,30 | 1,24% | - |
| 18.05.2026 | 16,20 | 16,20 | 16,10 | 16,10 | -1,83% | - |
| 15.05.2026 | 16,70 | 16,70 | 16,40 | 16,40 | -3,53% | - |
| 14.05.2026 | 16,80 | 17,00 | 16,80 | 17,00 | -0,58% | - |
| 13.05.2026 | 17,10 | 17,20 | 17,10 | 17,10 | -0,58% | - |