19,250€
7,54%
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 | 19,20 | 19,25 | 19,20 | 19,25 | 5,77% | - |
| 14.10.2025 | 18,15 | 18,25 | 18,15 | 18,20 | -1,62% | - |
| 13.10.2025 | 18,20 | 18,50 | 18,20 | 18,50 | -1,86% | - |
| 10.10.2025 | 18,80 | 18,95 | 18,80 | 18,85 | 1,34% | - |
| 09.10.2025 | 18,50 | 18,60 | 18,45 | 18,60 | -0,80% | - |
| 08.10.2025 | 18,85 | 18,85 | 18,75 | 18,75 | 7,76% | - |
| 06.10.2025 | 17,35 | 17,45 | 17,35 | 17,40 | 6,10% | - |
| 02.10.2025 | 16,65 | 16,65 | 16,40 | 16,40 | 0,00% | - |
| 01.10.2025 | 16,35 | 16,45 | 16,35 | 16,40 | 3,80% | - |
| 30.09.2025 | 15,75 | 15,85 | 15,75 | 15,80 | -0,94% | - |
| 29.09.2025 | 16,00 | 16,00 | 15,95 | 15,95 | 0,63% | - |
| 26.09.2025 | 15,85 | 15,90 | 15,85 | 15,85 | 2,92% | - |
| 25.09.2025 | 15,40 | 15,40 | 15,35 | 15,40 | -2,53% | - |
| 24.09.2025 | 15,80 | 15,85 | 15,80 | 15,80 | -4,53% | - |
| 23.09.2025 | 16,45 | 16,55 | 16,45 | 16,55 | 0,30% | - |
| 22.09.2025 | 16,45 | 16,50 | 16,45 | 16,50 | 3,77% | - |
| 19.09.2025 | 15,90 | 16,15 | 15,90 | 15,90 | -1,55% | - |
| 18.09.2025 | 16,05 | 16,15 | 16,05 | 16,15 | -5,56% | - |
| 15.09.2025 | 17,10 | 17,15 | 17,05 | 17,10 | 0,29% | - |
| 12.09.2025 | 17,15 | 17,15 | 17,05 | 17,05 | 3,33% | - |
| 11.09.2025 | 16,75 | 16,85 | 16,50 | 16,50 | -0,90% | - |
| 10.09.2025 | 16,65 | 16,65 | 16,55 | 16,65 | -1,48% | - |
| 09.09.2025 | 16,85 | 16,95 | 16,85 | 16,90 | 2,11% | - |
| 04.09.2025 | 16,50 | 16,55 | 16,50 | 16,55 | -1,19% | - |
| 03.09.2025 | 16,70 | 16,75 | 16,65 | 16,75 | -1,18% | - |
| 01.09.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -3,42% | - |
| 29.08.2025 | 17,60 | 17,60 | 17,55 | 17,55 | 0,29% | - |
| 28.08.2025 | 17,50 | 17,55 | 17,45 | 17,50 | -0,85% | - |
| 25.08.2025 | 17,65 | 17,65 | 17,60 | 17,65 | 4,13% | - |
| 22.08.2025 | 16,90 | 16,95 | 16,90 | 16,95 | 6,60% | - |
| 21.08.2025 | 15,90 | 15,95 | 15,85 | 15,90 | -5,64% | - |
| 20.08.2025 | 17,60 | 19,75 | 16,85 | 16,85 | -31,50% | - |
| 19.08.2025 | 24,70 | 24,80 | 24,60 | 24,60 | -2,67% | - |
| 18.08.2025 | 24,96 | 25,31 | 24,96 | 25,28 | -0,61% | - |
| 15.08.2025 | 25,43 | 25,45 | 25,41 | 25,43 | -0,04% | - |
| 14.08.2025 | 25,55 | 25,55 | 25,44 | 25,44 | 3,50% | - |
| 13.08.2025 | 24,56 | 24,60 | 24,56 | 24,58 | 1,82% | - |
| 12.08.2025 | 24,19 | 24,20 | 24,14 | 24,14 | -1,35% | - |
| 11.08.2025 | 24,43 | 24,48 | 24,43 | 24,47 | 1,51% | - |
| 08.08.2025 | 24,09 | 24,13 | 24,09 | 24,11 | 0,96% | - |
| 07.08.2025 | 23,79 | 23,94 | 23,79 | 23,88 | -1,44% | - |
| 06.08.2025 | 24,26 | 24,30 | 24,23 | 24,23 | 4,78% | - |
| 05.08.2025 | 23,09 | 23,13 | 23,07 | 23,12 | 2,03% | - |
| 04.08.2025 | 22,67 | 22,69 | 22,65 | 22,66 | 0,76% | - |
| 01.08.2025 | 22,58 | 22,62 | 22,49 | 22,49 | -3,56% | - |
| 31.07.2025 | 23,40 | 23,40 | 23,28 | 23,32 | -2,37% | - |
| 30.07.2025 | 23,92 | 23,92 | 23,85 | 23,89 | 1,83% | - |
| 29.07.2025 | 23,44 | 23,46 | 23,40 | 23,46 | 1,01% | - |
| 28.07.2025 | 23,15 | 23,22 | 23,11 | 23,22 | 0,69% | - |
| 25.07.2025 | 23,07 | 23,08 | 23,02 | 23,06 | -2,08% | - |
| 24.07.2025 | 23,59 | 23,63 | 23,55 | 23,55 | 0,30% | - |
| 23.07.2025 | 23,38 | 23,51 | 23,36 | 23,48 | 5,58% | - |
| 22.07.2025 | 22,17 | 22,25 | 22,13 | 22,24 | -1,31% | - |
| 21.07.2025 | 22,58 | 22,60 | 22,54 | 22,54 | -1,79% | - |
| 18.07.2025 | 22,92 | 22,95 | 22,91 | 22,95 | 0,92% | - |
| 17.07.2025 | 22,77 | 22,77 | 22,72 | 22,74 | 1,93% | - |