19,350€
5,16%
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 | 19,25 | 19,65 | 19,05 | 19,25 | 4,62% | - |
| 14.10.2025 | 18,45 | 18,45 | 18,25 | 18,40 | -0,81% | - |
| 13.10.2025 | 18,30 | 18,70 | 18,25 | 18,55 | -1,33% | - |
| 10.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,27% | 369,00 |
| 09.10.2025 | 18,80 | 18,95 | 18,65 | 18,85 | -1,82% | - |
| 08.10.2025 | 18,80 | 19,20 | 18,80 | 19,20 | 2,67% | 42,00 |
| 07.10.2025 | 18,90 | 18,90 | 18,70 | 18,70 | 6,86% | 600,00 |
| 06.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,86% | 175,00 |
| 03.10.2025 | 16,85 | 17,50 | 16,80 | 17,35 | 2,66% | - |
| 02.10.2025 | 16,75 | 17,00 | 16,65 | 16,90 | 3,05% | - |
| 30.09.2025 | 16,00 | 16,40 | 15,80 | 16,40 | 1,23% | - |
| 29.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,57% | 578,00 |
| 26.09.2025 | 15,95 | 16,00 | 15,90 | 15,95 | 0,63% | - |
| 25.09.2025 | 15,55 | 15,90 | 15,30 | 15,85 | 1,60% | - |
| 24.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -4,59% | 3,00 |
| 23.09.2025 | 16,60 | 16,90 | 16,20 | 16,35 | 0,00% | - |
| 19.09.2025 | 16,30 | 16,50 | 16,15 | 16,35 | 0,00% | - |
| 18.09.2025 | 16,30 | 16,55 | 16,25 | 16,35 | 0,93% | - |
| 17.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,11% | 86,00 |
| 16.09.2025 | 17,10 | 17,20 | 16,50 | 16,55 | -2,36% | - |
| 15.09.2025 | 17,05 | 17,20 | 16,90 | 16,95 | -0,29% | - |
| 12.09.2025 | 17,05 | 17,15 | 16,90 | 17,00 | -0,87% | - |
| 11.09.2025 | 16,95 | 17,15 | 16,60 | 17,15 | 2,39% | 34,00 |
| 09.09.2025 | 17,15 | 17,30 | 16,65 | 16,75 | -2,90% | 1,00 |
| 05.09.2025 | 16,85 | 17,30 | 16,70 | 17,25 | 2,68% | - |
| 04.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | 100,00 |
| 03.09.2025 | 16,80 | 16,80 | 16,60 | 16,60 | -2,06% | 1.440,00 |
| 02.09.2025 | 17,15 | 17,15 | 16,75 | 16,95 | -1,45% | - |
| 01.09.2025 | 17,15 | 17,20 | 17,15 | 17,20 | -3,37% | - |
| 29.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 6,00 |
| 28.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | 110,00 |
| 27.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | 180,00 |
| 26.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | 70,00 |
| 25.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | 700,00 |
| 22.08.2025 | 17,00 | 17,10 | 16,80 | 17,10 | 2,40% | 1.068,00 |
| 21.08.2025 | 16,20 | 16,70 | 16,20 | 16,70 | 7,05% | 870,00 |
| 20.08.2025 | 18,10 | 18,10 | 15,60 | 15,60 | -35,80% | 1.439,00 |
| 19.08.2025 | 24,70 | 24,80 | 24,20 | 24,30 | -2,02% | - |
| 18.08.2025 | 24,70 | 25,40 | 24,70 | 24,80 | 0,00% | - |
| 15.08.2025 | 25,20 | 25,40 | 24,60 | 24,80 | -1,59% | - |
| 14.08.2025 | 25,40 | 25,40 | 25,10 | 25,20 | -1,18% | - |
| 13.08.2025 | 24,50 | 25,50 | 24,50 | 25,50 | 3,85% | - |
| 12.08.2025 | 24,14 | 24,69 | 24,11 | 24,56 | 1,59% | - |
| 11.08.2025 | 24,21 | 24,45 | 23,98 | 24,17 | -0,43% | - |
| 08.08.2025 | 23,81 | 24,35 | 23,80 | 24,28 | 2,04% | - |
| 07.08.2025 | 23,76 | 24,21 | 23,70 | 23,79 | -0,02% | - |
| 06.08.2025 | 23,79 | 24,25 | 23,69 | 23,80 | 0,42% | - |
| 05.08.2025 | 22,83 | 23,73 | 22,78 | 23,70 | 5,08% | - |
| 04.08.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 0,69% | 11,00 |
| 01.08.2025 | 22,64 | 22,73 | 22,04 | 22,40 | -1,65% | - |
| 31.07.2025 | 23,63 | 23,66 | 22,61 | 22,77 | -3,58% | - |
| 30.07.2025 | 23,65 | 24,09 | 23,40 | 23,62 | 0,23% | - |
| 29.07.2025 | 23,56 | 23,56 | 23,56 | 23,56 | 1,20% | 51,00 |
| 28.07.2025 | 23,05 | 23,41 | 23,05 | 23,28 | 1,44% | - |
| 25.07.2025 | 23,31 | 23,36 | 22,92 | 22,95 | -1,31% | - |
| 24.07.2025 | 23,30 | 23,65 | 23,01 | 23,26 | -0,47% | - |
| 23.07.2025 | 23,25 | 23,72 | 23,22 | 23,37 | 0,95% | - |
| 22.07.2025 | 22,47 | 23,27 | 22,30 | 23,15 | 3,07% | - |
| 21.07.2025 | 22,59 | 22,87 | 22,34 | 22,46 | -0,62% | - |
| 18.07.2025 | 22,91 | 22,99 | 22,52 | 22,60 | -1,33% | - |
| 17.07.2025 | 22,92 | 23,12 | 22,71 | 22,90 | 0,04% | - |
| 16.07.2025 | 22,45 | 22,89 | 22,05 | 22,89 | 1,62% | - |
| 15.07.2025 | 22,85 | 23,05 | 22,41 | 22,53 | -1,55% | - |