21,800€
0,93%
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 | 21,70 | 21,90 | 21,30 | 21,90 | 1,39% | - |
| 12.02.2026 | 22,40 | 22,50 | 21,60 | 21,60 | -1,37% | - |
| 11.02.2026 | 21,90 | 23,10 | 21,40 | 21,90 | 6,83% | - |
| 10.02.2026 | 19,65 | 20,50 | 19,65 | 20,50 | 4,33% | - |
| 09.02.2026 | 19,90 | 20,05 | 19,35 | 19,65 | -1,26% | - |
| 06.02.2026 | 18,85 | 19,90 | 18,85 | 19,90 | 2,31% | - |
| 05.02.2026 | 19,85 | 19,90 | 19,30 | 19,45 | -2,51% | - |
| 04.02.2026 | 19,90 | 20,30 | 19,70 | 19,95 | 0,76% | - |
| 03.02.2026 | 19,45 | 20,30 | 19,45 | 19,80 | 1,28% | - |
| 02.02.2026 | 19,25 | 19,55 | 19,20 | 19,55 | 0,77% | - |
| 30.01.2026 | 19,85 | 19,90 | 19,15 | 19,40 | -1,52% | - |
| 29.01.2026 | 19,85 | 20,10 | 19,35 | 19,70 | -1,99% | - |
| 28.01.2026 | 19,90 | 20,30 | 19,75 | 20,10 | 1,01% | - |
| 27.01.2026 | 20,50 | 20,60 | 19,80 | 19,90 | -2,93% | - |
| 26.01.2026 | 20,70 | 20,90 | 20,50 | 20,50 | -0,97% | - |
| 23.01.2026 | 20,90 | 20,90 | 20,50 | 20,70 | -0,48% | - |
| 22.01.2026 | 20,50 | 20,90 | 20,50 | 20,80 | 1,46% | - |
| 21.01.2026 | 19,85 | 20,80 | 19,75 | 20,50 | 3,27% | - |
| 20.01.2026 | 20,10 | 20,10 | 19,75 | 19,85 | -1,24% | - |
| 19.01.2026 | 20,10 | 20,30 | 20,10 | 20,10 | -1,95% | 2.060,00 |
| 16.01.2026 | 20,70 | 20,70 | 20,40 | 20,50 | -0,97% | - |
| 15.01.2026 | 20,30 | 20,70 | 20,20 | 20,70 | 2,99% | - |
| 14.01.2026 | 19,90 | 20,30 | 19,80 | 20,10 | 0,00% | - |
| 13.01.2026 | 19,90 | 20,30 | 19,65 | 20,10 | 1,01% | - |
| 12.01.2026 | 19,55 | 20,10 | 19,40 | 19,90 | 1,27% | - |
| 09.01.2026 | 18,70 | 19,65 | 18,65 | 19,65 | 5,08% | - |
| 08.01.2026 | 17,70 | 18,95 | 17,40 | 18,70 | 5,95% | - |
| 07.01.2026 | 18,30 | 18,65 | 17,60 | 17,65 | -3,02% | - |
| 06.01.2026 | 17,85 | 18,35 | 17,55 | 18,20 | 1,68% | - |
| 05.01.2026 | 17,85 | 18,15 | 17,45 | 17,90 | 1,13% | - |
| 02.01.2026 | 17,65 | 17,95 | 17,55 | 17,70 | 0,28% | - |
| 30.12.2025 | 17,70 | 17,75 | 17,65 | 17,65 | 2,02% | - |
| 29.12.2025 | 17,65 | 17,65 | 17,30 | 17,30 | -0,57% | - |
| 23.12.2025 | 17,40 | 17,65 | 17,40 | 17,40 | 0,58% | - |
| 22.12.2025 | 17,25 | 17,35 | 17,25 | 17,30 | 0,00% | - |
| 19.12.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | - |
| 18.12.2025 | 16,90 | 16,90 | 16,85 | 16,90 | -0,88% | - |
| 16.12.2025 | 17,10 | 17,15 | 16,95 | 17,05 | 4,92% | - |
| 10.12.2025 | 16,25 | 16,25 | 16,20 | 16,25 | -1,22% | - |
| 09.12.2025 | 16,40 | 16,45 | 16,40 | 16,45 | -2,66% | - |
| 08.12.2025 | 16,90 | 16,90 | 16,85 | 16,90 | -1,74% | - |
| 04.12.2025 | 17,20 | 17,25 | 17,15 | 17,20 | 2,99% | - |
| 02.12.2025 | 16,65 | 16,70 | 16,65 | 16,70 | -2,91% | - |
| 28.11.2025 | 17,20 | 17,25 | 17,15 | 17,20 | 2,38% | - |
| 27.11.2025 | 16,80 | 16,85 | 16,80 | 16,80 | 0,30% | - |
| 26.11.2025 | 16,75 | 16,75 | 16,70 | 16,75 | 4,69% | - |
| 25.11.2025 | 16,10 | 21,40 | 16,00 | 16,00 | 0,63% | - |
| 24.11.2025 | 15,90 | 15,95 | 15,85 | 15,90 | 2,91% | - |
| 21.11.2025 | 15,40 | 15,45 | 15,40 | 15,45 | -0,96% | - |
| 20.11.2025 | 15,55 | 15,65 | 15,55 | 15,60 | 0,00% | - |
| 18.11.2025 | 15,65 | 15,65 | 15,60 | 15,60 | 11,43% | - |
| 17.11.2025 | 14,20 | 14,25 | 14,00 | 14,00 | -2,44% | - |
| 14.11.2025 | 14,35 | 14,40 | 14,35 | 14,35 | -2,38% | - |
| 13.11.2025 | 14,70 | 14,70 | 14,65 | 14,70 | 1,38% | - |
| 12.11.2025 | 14,55 | 14,55 | 14,50 | 14,50 | 0,69% | - |
| 11.11.2025 | 14,70 | 14,70 | 14,40 | 14,40 | -3,36% | - |
| 10.11.2025 | 14,90 | 14,95 | 14,90 | 14,90 | -9,97% | - |
| 05.11.2025 | 16,55 | 16,65 | 16,55 | 16,55 | -6,50% | - |
| 03.11.2025 | 18,00 | 18,05 | 17,70 | 17,70 | -2,48% | - |
| 31.10.2025 | 18,20 | 18,20 | 18,15 | 18,15 | -2,16% | - |
| 30.10.2025 | 18,30 | 18,55 | 18,30 | 18,55 | -3,13% | - |
| 29.10.2025 | 19,30 | 19,35 | 19,15 | 19,15 | -1,29% | - |
| 28.10.2025 | 19,10 | 19,40 | 19,10 | 19,40 | 0,52% | 472,00 |
| 27.10.2025 | 19,20 | 19,30 | 19,20 | 19,30 | 0,78% | - |
| 24.10.2025 | 19,15 | 19,20 | 19,10 | 19,15 | 2,13% | - |
| 23.10.2025 | 18,70 | 18,80 | 18,70 | 18,75 | 0,00% | - |
| 22.10.2025 | 18,70 | 18,75 | 18,70 | 18,75 | 1,63% | - |
| 21.10.2025 | 18,40 | 18,50 | 18,40 | 18,45 | -0,81% | - |
| 20.10.2025 | 18,60 | 18,60 | 18,55 | 18,60 | 0,54% | - |
| 17.10.2025 | 18,40 | 18,50 | 18,35 | 18,50 | -4,15% | - |
| 16.10.2025 | 19,35 | 19,35 | 19,30 | 19,30 | 0,26% | - |
| 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% | - |