19,950€
1,27%
Echtzeit-Aktienkurs JAMES HARDIE INDUSTRIES plc
Bid:
Ask:
Aktienkurse zur JAMES HARDIE INDUSTRIES plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,75 | 20,10 | 19,55 | 19,90 | 0,76% | - |
| 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% | - |
| 12.05.2026 | 17,35 | 17,45 | 16,90 | 17,30 | -0,29% | - |
| 11.05.2026 | 17,80 | 17,90 | 17,25 | 17,35 | -2,25% | - |
| 08.05.2026 | 17,45 | 17,85 | 17,15 | 17,75 | 1,72% | - |
| 07.05.2026 | 18,15 | 18,55 | 17,45 | 17,45 | -4,38% | - |
| 06.05.2026 | 17,20 | 18,25 | 17,20 | 18,25 | 5,80% | - |
| 05.05.2026 | 17,05 | 17,40 | 17,00 | 17,25 | 1,77% | - |
| 04.05.2026 | 17,65 | 17,80 | 16,80 | 16,95 | -5,04% | - |
| 30.04.2026 | 17,45 | 18,20 | 17,45 | 17,85 | 2,29% | - |
| 29.04.2026 | 18,75 | 18,80 | 17,45 | 17,45 | -6,18% | - |
| 28.04.2026 | 19,00 | 19,15 | 18,25 | 18,60 | -1,85% | - |
| 27.04.2026 | 18,70 | 18,95 | 18,45 | 18,95 | 1,07% | - |
| 24.04.2026 | 18,75 | 18,95 | 18,65 | 18,75 | 0,27% | - |
| 23.04.2026 | 18,95 | 19,10 | 18,35 | 18,70 | -2,09% | - |
| 22.04.2026 | 18,85 | 19,15 | 18,75 | 19,10 | 1,60% | - |
| 21.04.2026 | 18,65 | 19,25 | 18,55 | 18,80 | 0,80% | - |
| 20.04.2026 | 18,40 | 18,75 | 18,25 | 18,65 | 1,91% | - |
| 17.04.2026 | 17,10 | 18,85 | 17,00 | 18,30 | 7,65% | - |
| 16.04.2026 | 16,90 | 17,40 | 16,75 | 17,00 | -0,58% | - |
| 15.04.2026 | 17,95 | 18,00 | 17,00 | 17,10 | -5,00% | - |
| 14.04.2026 | 17,95 | 18,20 | 17,80 | 18,00 | 0,00% | 29.000,00 |
| 13.04.2026 | 17,55 | 18,05 | 17,35 | 18,00 | 1,12% | - |
| 10.04.2026 | 17,75 | 18,10 | 17,70 | 17,80 | 0,28% | - |
| 09.04.2026 | 17,30 | 17,85 | 17,20 | 17,75 | 2,90% | - |
| 08.04.2026 | 17,20 | 18,00 | 16,65 | 17,25 | 6,81% | - |
| 07.04.2026 | 16,50 | 16,50 | 15,95 | 16,15 | 0,62% | - |
| 02.04.2026 | 16,45 | 16,70 | 15,75 | 16,05 | -3,02% | - |
| 01.04.2026 | 16,70 | 16,90 | 16,20 | 16,55 | 0,91% | - |
| 31.03.2026 | 15,40 | 16,60 | 15,40 | 16,40 | 6,84% | - |
| 30.03.2026 | 15,70 | 15,95 | 15,15 | 15,35 | -2,23% | - |
| 27.03.2026 | 16,25 | 16,40 | 15,60 | 15,70 | -3,09% | - |
| 26.03.2026 | 16,75 | 16,90 | 16,15 | 16,20 | -3,57% | - |
| 25.03.2026 | 17,10 | 17,25 | 16,40 | 16,80 | 0,00% | - |
| 24.03.2026 | 16,85 | 17,05 | 16,40 | 16,80 | -0,59% | - |
| 23.03.2026 | 16,25 | 17,35 | 16,15 | 16,90 | 3,68% | - |
| 20.03.2026 | 16,75 | 16,95 | 16,25 | 16,30 | -2,98% | - |
| 19.03.2026 | 17,65 | 17,65 | 16,45 | 16,80 | -4,55% | - |
| 18.03.2026 | 17,85 | 17,90 | 17,50 | 17,60 | -0,85% | - |
| 17.03.2026 | 17,25 | 17,75 | 17,15 | 17,75 | 2,60% | - |
| 16.03.2026 | 17,35 | 17,50 | 17,15 | 17,30 | 0,87% | - |
| 13.03.2026 | 17,05 | 17,40 | 16,90 | 17,15 | 0,29% | - |
| 12.03.2026 | 17,60 | 17,85 | 17,05 | 17,10 | -3,93% | - |
| 11.03.2026 | 18,00 | 18,15 | 17,75 | 17,80 | -0,84% | - |
| 10.03.2026 | 18,40 | 18,60 | 17,90 | 17,95 | -2,71% | - |
| 09.03.2026 | 18,00 | 18,45 | 17,60 | 18,45 | 1,10% | - |
| 06.03.2026 | 19,05 | 19,10 | 18,00 | 18,25 | -4,20% | - |
| 05.03.2026 | 19,30 | 19,65 | 18,85 | 19,05 | -1,30% | - |
| 04.03.2026 | 19,00 | 19,75 | 18,95 | 19,30 | -2,28% | - |
| 03.03.2026 | 20,30 | 20,30 | 19,25 | 19,75 | -3,66% | - |
| 02.03.2026 | 20,50 | 20,80 | 20,00 | 20,50 | -0,97% | - |
| 27.02.2026 | 20,90 | 21,10 | 20,30 | 20,70 | -1,90% | - |
| 26.02.2026 | 20,90 | 21,10 | 20,70 | 21,10 | 0,96% | - |
| 25.02.2026 | 21,30 | 21,60 | 20,90 | 20,90 | -1,88% | - |
| 24.02.2026 | 20,70 | 21,30 | 20,70 | 21,30 | 2,90% | - |
| 23.02.2026 | 21,10 | 21,30 | 20,70 | 20,70 | -2,82% | - |
| 20.02.2026 | 21,10 | 21,30 | 20,80 | 21,30 | 0,95% | - |
| 19.02.2026 | 21,30 | 21,40 | 21,00 | 21,10 | -1,40% | - |
| 18.02.2026 | 21,30 | 21,80 | 21,30 | 21,40 | 0,47% | 7.004,00 |
| 17.02.2026 | 21,90 | 21,90 | 21,10 | 21,30 | -2,74% | - |
| 16.02.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 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% | - |