22,100€
-0,45%
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 | 22,30 | 22,70 | 21,70 | 21,90 | -1,79% | - |
| 28.09.2026 | 22,90 | 23,10 | 22,10 | 22,30 | -2,62% | - |
| 25.09.2026 | 23,00 | 23,20 | 22,50 | 22,90 | 0,88% | - |
| 24.09.2026 | 23,50 | 23,70 | 22,50 | 22,70 | -5,02% | - |
| 23.09.2026 | 23,90 | 24,10 | 23,40 | 23,90 | 0,00% | - |
| 22.09.2026 | 23,30 | 23,90 | 23,10 | 23,90 | 2,58% | - |
| 21.09.2026 | 22,60 | 23,30 | 22,30 | 23,30 | 5,43% | - |
| 18.09.2026 | 22,40 | 22,80 | 22,10 | 22,10 | -2,64% | - |
| 17.09.2026 | 23,70 | 24,00 | 22,70 | 22,70 | -2,58% | - |
| 16.09.2026 | 23,50 | 24,30 | 23,10 | 23,30 | 0,00% | - |
| 15.09.2026 | 24,50 | 24,50 | 22,90 | 23,30 | -4,90% | - |
| 14.09.2026 | 24,60 | 24,80 | 24,10 | 24,50 | -0,81% | - |
| 11.09.2026 | 24,40 | 26,30 | 24,10 | 24,70 | 1,65% | - |
| 10.09.2026 | 24,90 | 25,00 | 24,20 | 24,30 | -2,02% | - |
| 09.09.2026 | 25,30 | 25,70 | 24,80 | 24,80 | -3,50% | - |
| 08.09.2026 | 25,90 | 27,10 | 25,50 | 25,70 | -1,15% | - |
| 07.09.2026 | 26,00 | 26,10 | 26,00 | 26,00 | 0,39% | - |
| 04.09.2026 | 25,50 | 26,10 | 25,40 | 25,90 | 1,97% | - |
| 03.09.2026 | 24,50 | 25,40 | 24,50 | 25,40 | 2,83% | - |
| 02.09.2026 | 24,70 | 24,90 | 24,30 | 24,70 | 0,82% | - |
| 01.09.2026 | 25,60 | 25,60 | 24,50 | 24,50 | -3,54% | - |
| 31.08.2026 | 25,80 | 25,80 | 25,30 | 25,40 | -1,93% | - |
| 28.08.2026 | 25,60 | 25,90 | 25,30 | 25,90 | 1,57% | - |
| 27.08.2026 | 25,90 | 26,00 | 25,50 | 25,50 | -1,54% | - |
| 26.08.2026 | 26,00 | 26,20 | 25,70 | 25,90 | -0,77% | - |
| 25.08.2026 | 25,80 | 26,40 | 25,80 | 26,10 | 0,77% | - |
| 24.08.2026 | 26,00 | 26,20 | 25,50 | 25,90 | 0,00% | 6.804,00 |
| 21.08.2026 | 26,00 | 26,60 | 25,70 | 25,90 | 1,57% | - |
| 20.08.2026 | 25,80 | 26,20 | 25,30 | 25,50 | -1,54% | - |
| 19.08.2026 | 25,20 | 26,20 | 25,20 | 25,90 | 1,57% | - |
| 18.08.2026 | 26,20 | 26,40 | 25,30 | 25,50 | -3,04% | - |
| 17.08.2026 | 26,80 | 26,80 | 26,10 | 26,30 | -2,23% | - |
| 14.08.2026 | 26,80 | 27,10 | 26,50 | 26,90 | 0,75% | - |
| 13.08.2026 | 26,80 | 27,20 | 26,70 | 26,70 | -0,74% | - |
| 12.08.2026 | 27,00 | 27,10 | 26,30 | 26,90 | 0,00% | - |
| 11.08.2026 | 26,40 | 27,00 | 26,30 | 26,90 | 1,51% | - |
| 10.08.2026 | 26,20 | 26,80 | 26,10 | 26,50 | 0,76% | - |
| 07.08.2026 | 25,90 | 26,60 | 25,50 | 26,30 | 8,68% | - |
| 06.08.2026 | 24,60 | 24,80 | 24,10 | 24,20 | -2,02% | - |
| 05.08.2026 | 24,70 | 24,70 | 24,40 | 24,70 | 0,82% | - |
| 04.08.2026 | 23,90 | 24,50 | 23,80 | 24,50 | 1,66% | - |
| 03.08.2026 | 22,90 | 24,10 | 22,80 | 24,10 | 6,17% | - |
| 31.07.2026 | 23,10 | 23,30 | 22,50 | 22,70 | -0,87% | - |
| 30.07.2026 | 22,90 | 23,10 | 22,50 | 22,90 | 0,00% | - |
| 29.07.2026 | 23,50 | 23,70 | 22,70 | 22,90 | -2,97% | - |
| 28.07.2026 | 23,50 | 24,10 | 23,50 | 23,60 | 1,29% | - |
| 27.07.2026 | 23,70 | 23,90 | 23,10 | 23,30 | 0,00% | - |
| 24.07.2026 | 22,70 | 23,30 | 22,50 | 23,30 | 2,64% | - |
| 23.07.2026 | 22,60 | 23,10 | 22,10 | 22,70 | 3,65% | - |
| 22.07.2026 | 21,40 | 22,10 | 21,30 | 21,90 | 0,92% | - |
| 21.07.2026 | 21,90 | 22,20 | 21,50 | 21,70 | -2,69% | - |
| 20.07.2026 | 22,50 | 22,70 | 22,00 | 22,30 | -1,76% | - |
| 17.07.2026 | 23,40 | 23,50 | 22,50 | 22,70 | -3,40% | - |
| 16.07.2026 | 22,90 | 23,70 | 22,90 | 23,50 | 2,62% | - |
| 15.07.2026 | 22,50 | 23,10 | 22,50 | 22,90 | 0,88% | - |
| 14.07.2026 | 21,50 | 22,80 | 21,30 | 22,70 | 7,58% | - |
| 13.07.2026 | 21,50 | 21,90 | 21,10 | 21,10 | -2,76% | - |
| 10.07.2026 | 21,50 | 21,90 | 21,30 | 21,70 | 0,93% | - |
| 09.07.2026 | 21,30 | 21,70 | 21,10 | 21,50 | 0,00% | - |
| 08.07.2026 | 21,90 | 21,90 | 20,90 | 21,50 | -1,83% | - |
| 07.07.2026 | 22,40 | 22,50 | 21,70 | 21,90 | -1,79% | - |
| 06.07.2026 | 22,50 | 23,00 | 22,30 | 22,30 | -0,89% | - |
| 03.07.2026 | 22,60 | 22,60 | 22,50 | 22,50 | 0,00% | - |
| 02.07.2026 | 22,50 | 23,10 | 22,30 | 22,50 | -0,88% | - |
| 01.07.2026 | 22,60 | 23,00 | 22,40 | 22,70 | -0,87% | - |
| 30.06.2026 | 23,20 | 23,30 | 22,70 | 22,90 | 0,00% | - |
| 29.06.2026 | 23,50 | 23,50 | 22,50 | 22,90 | -1,72% | - |
| 26.06.2026 | 22,80 | 23,40 | 22,60 | 23,30 | 1,75% | - |
| 25.06.2026 | 22,70 | 23,50 | 22,50 | 22,90 | 0,88% | - |
| 24.06.2026 | 21,30 | 23,00 | 21,30 | 22,70 | 6,07% | - |
| 23.06.2026 | 21,10 | 21,50 | 20,60 | 21,40 | -0,47% | - |
| 22.06.2026 | 21,70 | 21,80 | 21,10 | 21,50 | -0,92% | - |
| 19.06.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -0,91% | - |
| 18.06.2026 | 21,50 | 22,30 | 21,30 | 21,90 | 2,34% | - |
| 17.06.2026 | 22,10 | 22,50 | 21,30 | 21,40 | -3,17% | - |
| 16.06.2026 | 21,70 | 22,30 | 21,30 | 22,10 | 1,84% | - |
| 15.06.2026 | 20,90 | 21,90 | 20,90 | 21,70 | 3,83% | - |
| 12.06.2026 | 20,70 | 21,10 | 20,30 | 20,90 | 3,47% | - |
| 11.06.2026 | 19,25 | 20,30 | 19,20 | 20,20 | 4,94% | - |
| 10.06.2026 | 20,30 | 20,30 | 19,25 | 19,25 | -4,23% | - |
| 09.06.2026 | 19,50 | 20,30 | 19,30 | 20,10 | 3,34% | - |
| 08.06.2026 | 19,55 | 19,80 | 19,15 | 19,45 | -1,02% | - |
| 05.06.2026 | 19,90 | 20,10 | 19,35 | 19,65 | -2,24% | - |
| 04.06.2026 | 19,90 | 20,30 | 19,85 | 20,10 | 1,01% | - |
| 03.06.2026 | 19,85 | 19,90 | 19,65 | 19,90 | -0,25% | - |
| 02.06.2026 | 19,65 | 20,10 | 19,50 | 19,95 | 1,01% | - |
| 01.06.2026 | 20,05 | 20,10 | 19,35 | 19,75 | -1,00% | - |
| 29.05.2026 | 19,75 | 20,10 | 19,55 | 19,95 | 1,01% | - |
| 28.05.2026 | 19,25 | 19,90 | 18,95 | 19,75 | 0,51% | - |
| 27.05.2026 | 18,45 | 19,85 | 18,45 | 19,65 | 6,22% | - |
| 26.05.2026 | 17,95 | 18,70 | 17,85 | 18,50 | 2,49% | - |
| 25.05.2026 | 17,95 | 18,10 | 17,95 | 18,05 | 0,56% | - |
| 22.05.2026 | 17,75 | 18,05 | 17,45 | 17,95 | 0,28% | 4.600,00 |
| 21.05.2026 | 17,45 | 17,95 | 16,95 | 17,90 | 0,85% | - |
| 20.05.2026 | 16,15 | 17,75 | 15,65 | 17,75 | 9,57% | - |
| 19.05.2026 | 16,60 | 17,05 | 16,15 | 16,20 | -5,81% | - |
| 18.05.2026 | 16,35 | 17,25 | 16,00 | 17,20 | 2,99% | - |
| 15.05.2026 | 16,85 | 16,90 | 16,10 | 16,70 | -0,60% | - |
| 14.05.2026 | 16,95 | 17,35 | 16,70 | 16,80 | -1,18% | - |
| 13.05.2026 | 17,20 | 17,30 | 16,85 | 17,00 | -1,73% | - |