23,500€
-0,42%
Echtzeit-Aktienkurs James Hardie Industries PLC
Bid:
Ask:
Aktienkurse zur James Hardie Industries PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 22,70 | 23,60 | 22,70 | 23,50 | 2,17% | - |
| 19.10.2026 | 23,10 | 23,10 | 23,00 | 23,00 | -0,43% | - |
| 16.10.2026 | 23,10 | 23,10 | 23,00 | 23,10 | 0,00% | - |
| 15.10.2026 | 22,00 | 23,20 | 21,90 | 23,10 | 5,48% | - |
| 14.10.2026 | 22,10 | 22,30 | 21,40 | 21,90 | -0,45% | - |
| 13.10.2026 | 22,20 | 22,20 | 22,00 | 22,00 | -1,79% | 504,00 |
| 12.10.2026 | 22,30 | 22,50 | 22,30 | 22,40 | 0,00% | - |
| 09.10.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | 55,00 |
| 08.10.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,36% | 1.000,00 |
| 07.10.2026 | 22,70 | 22,80 | 21,90 | 22,10 | -2,64% | - |
| 06.10.2026 | 22,30 | 23,00 | 22,10 | 22,70 | 0,89% | - |
| 05.10.2026 | 22,30 | 22,50 | 22,10 | 22,50 | 0,00% | - |
| 02.10.2026 | 22,50 | 22,80 | 22,20 | 22,50 | 0,45% | - |
| 01.10.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 368,00 |
| 30.09.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 395,00 |
| 29.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -2,22% | 315,00 |
| 28.09.2026 | 22,90 | 23,30 | 22,10 | 22,50 | -2,17% | - |
| 25.09.2026 | 22,90 | 23,30 | 22,50 | 23,00 | 0,00% | - |
| 24.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -3,77% | 800,00 |
| 23.09.2026 | 23,90 | 24,10 | 23,40 | 23,90 | 0,42% | - |
| 22.09.2026 | 23,20 | 23,90 | 23,10 | 23,80 | 4,39% | - |
| 21.09.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 4,00 |
| 18.09.2026 | 22,70 | 22,80 | 22,30 | 22,40 | -4,27% | - |
| 16.09.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | 600,00 |
| 15.09.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | 200,00 |
| 14.09.2026 | 24,60 | 24,60 | 24,20 | 24,30 | -0,41% | - |
| 11.09.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 458,00 |
| 10.09.2026 | 25,00 | 25,00 | 24,30 | 24,40 | -3,94% | - |
| 09.09.2026 | 25,20 | 25,70 | 25,10 | 25,40 | -1,93% | - |
| 08.09.2026 | 26,10 | 27,00 | 25,60 | 25,90 | -0,38% | - |
| 07.09.2026 | 26,10 | 26,10 | 26,00 | 26,00 | 0,39% | - |
| 04.09.2026 | 25,40 | 25,90 | 25,40 | 25,90 | 2,37% | - |
| 03.09.2026 | 24,90 | 25,40 | 24,50 | 25,30 | 2,85% | - |
| 02.09.2026 | 24,70 | 24,90 | 24,30 | 24,60 | 0,00% | - |
| 01.09.2026 | 25,60 | 25,60 | 24,60 | 24,60 | -3,91% | - |
| 31.08.2026 | 25,80 | 25,80 | 25,40 | 25,60 | -0,78% | - |
| 28.08.2026 | 25,70 | 25,90 | 25,40 | 25,80 | -0,77% | - |
| 27.08.2026 | 25,80 | 26,00 | 25,60 | 26,00 | 0,39% | - |
| 26.08.2026 | 26,10 | 26,20 | 25,80 | 25,90 | -1,15% | - |
| 25.08.2026 | 26,00 | 26,30 | 25,90 | 26,20 | 2,34% | - |
| 24.08.2026 | 26,00 | 26,10 | 25,60 | 25,60 | -1,54% | - |
| 21.08.2026 | 26,00 | 26,30 | 26,00 | 26,00 | 1,17% | - |
| 20.08.2026 | 25,90 | 25,90 | 25,70 | 25,70 | -0,77% | - |
| 19.08.2026 | 25,20 | 26,20 | 25,20 | 25,90 | 1,17% | - |
| 18.08.2026 | 26,30 | 26,30 | 25,50 | 25,60 | -2,29% | - |
| 17.08.2026 | 26,70 | 26,80 | 26,00 | 26,20 | -2,24% | - |
| 14.08.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 14,00 |
| 13.08.2026 | 26,80 | 27,20 | 26,70 | 26,80 | 1,52% | - |
| 12.08.2026 | 26,90 | 27,00 | 26,40 | 26,40 | -2,22% | - |
| 11.08.2026 | 26,80 | 27,00 | 26,80 | 27,00 | 2,27% | 400,00 |
| 10.08.2026 | 26,30 | 26,80 | 26,10 | 26,40 | 0,76% | - |
| 07.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 7,38% | 70,00 |
| 06.08.2026 | 24,60 | 24,80 | 24,30 | 24,40 | -1,21% | - |
| 05.08.2026 | 24,60 | 24,80 | 24,40 | 24,70 | 1,65% | - |
| 04.08.2026 | 23,90 | 24,30 | 23,90 | 24,30 | 1,25% | - |
| 03.08.2026 | 22,90 | 24,10 | 22,80 | 24,00 | 4,80% | - |
| 31.07.2026 | 23,10 | 23,30 | 22,50 | 22,90 | 0,88% | - |
| 30.07.2026 | 22,90 | 23,00 | 22,50 | 22,70 | -2,99% | - |
| 29.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,27% | 850,00 |
| 28.07.2026 | 23,50 | 24,20 | 23,50 | 23,70 | 1,28% | - |
| 27.07.2026 | 23,70 | 24,10 | 23,20 | 23,40 | 3,54% | - |
| 24.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | 270,00 |
| 23.07.2026 | 22,60 | 23,10 | 22,30 | 22,90 | 4,09% | - |
| 21.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,35% | 382,00 |
| 20.07.2026 | 22,60 | 22,70 | 22,00 | 22,30 | -2,19% | - |
| 17.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -2,98% | 1,00 |
| 16.07.2026 | 22,90 | 23,70 | 22,90 | 23,50 | 3,98% | - |
| 15.07.2026 | 22,50 | 22,70 | 22,50 | 22,60 | 0,00% | - |
| 14.07.2026 | 21,40 | 22,80 | 21,30 | 22,60 | 5,12% | - |
| 13.07.2026 | 21,10 | 21,80 | 21,10 | 21,50 | -0,92% | - |
| 10.07.2026 | 21,50 | 21,90 | 21,30 | 21,70 | 0,00% | - |
| 09.07.2026 | 21,30 | 21,70 | 21,10 | 21,70 | 2,84% | - |
| 08.07.2026 | 21,90 | 21,90 | 20,90 | 21,10 | -4,09% | - |
| 07.07.2026 | 22,50 | 22,50 | 21,70 | 22,00 | -1,79% | - |
| 06.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 192,00 |
| 02.07.2026 | 22,50 | 23,10 | 22,50 | 22,60 | -0,44% | - |
| 01.07.2026 | 22,80 | 22,90 | 22,40 | 22,70 | -1,30% | - |
| 30.06.2026 | 23,20 | 23,30 | 22,80 | 23,00 | 0,44% | - |
| 29.06.2026 | 23,40 | 23,50 | 22,50 | 22,90 | 0,00% | - |
| 26.06.2026 | 22,90 | 22,90 | 22,60 | 22,90 | -1,29% | - |
| 25.06.2026 | 23,00 | 23,20 | 23,00 | 23,20 | 4,50% | 994,00 |
| 24.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 5,21% | 1.796,00 |
| 23.06.2026 | 21,10 | 21,50 | 20,50 | 21,10 | -0,94% | - |
| 22.06.2026 | 21,90 | 21,90 | 21,10 | 21,30 | -1,84% | - |
| 19.06.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -2,25% | - |
| 18.06.2026 | 21,50 | 22,20 | 21,50 | 22,20 | -0,89% | - |
| 17.06.2026 | 22,10 | 22,50 | 21,70 | 22,40 | 1,82% | - |
| 16.06.2026 | 21,70 | 22,20 | 21,70 | 22,00 | 3,77% | - |
| 15.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | 261,00 |
| 12.06.2026 | 20,70 | 21,10 | 20,30 | 20,90 | 2,96% | - |
| 11.06.2026 | 19,20 | 20,30 | 19,15 | 20,30 | 5,18% | - |
| 10.06.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | 2.072,00 |
| 09.06.2026 | 19,60 | 19,60 | 19,40 | 19,40 | -0,77% | 1.938,00 |
| 05.06.2026 | 19,90 | 20,05 | 19,35 | 19,55 | -2,49% | - |
| 04.06.2026 | 20,05 | 20,30 | 19,90 | 20,05 | 1,26% | - |
| 03.06.2026 | 19,85 | 19,90 | 19,70 | 19,80 | -1,00% | - |
| 02.06.2026 | 19,65 | 20,05 | 19,55 | 20,00 | 0,50% | - |
| 01.06.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 3,38% | 12,00 |
| 28.05.2026 | 19,25 | 19,65 | 18,95 | 19,25 | -2,78% | - |
| 27.05.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 9,70% | 1.444,00 |