21,500€
1,90%
Echtzeit-Aktienkurs James Hardie Industries PLC
Bid:
Ask:
Aktienkurse zur James Hardie Industries PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.05.2026 | 17,95 | 18,05 | 17,95 | 18,05 | 0,28% | - |
| 22.05.2026 | 17,75 | 18,05 | 17,40 | 18,00 | 3,45% | - |
| 21.05.2026 | 17,55 | 17,70 | 16,80 | 17,40 | -0,57% | - |
| 20.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 6,71% | 125,00 |
| 19.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -3,81% | 10,00 |
| 18.05.2026 | 16,30 | 17,25 | 16,20 | 17,05 | 2,10% | - |
| 15.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,47% | 1,00 |
| 14.05.2026 | 16,95 | 17,25 | 16,60 | 16,95 | 0,00% | - |
| 13.05.2026 | 17,20 | 17,35 | 16,90 | 16,95 | -0,59% | - |
| 12.05.2026 | 17,35 | 17,45 | 16,85 | 17,05 | -2,01% | - |
| 11.05.2026 | 17,85 | 17,90 | 17,35 | 17,40 | 0,00% | - |
| 08.05.2026 | 17,45 | 17,50 | 17,40 | 17,40 | -0,85% | - |
| 07.05.2026 | 18,20 | 18,55 | 17,50 | 17,55 | -3,57% | - |
| 06.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 5,20% | 550,00 |
| 05.05.2026 | 17,00 | 17,35 | 17,00 | 17,30 | 2,06% | - |
| 04.05.2026 | 17,70 | 17,80 | 16,80 | 16,95 | -6,09% | - |
| 30.04.2026 | 17,55 | 18,05 | 17,55 | 18,05 | -2,43% | - |
| 29.04.2026 | 18,75 | 18,75 | 18,45 | 18,50 | -2,12% | - |
| 28.04.2026 | 19,05 | 19,10 | 18,85 | 18,90 | -1,31% | - |
| 27.04.2026 | 18,75 | 19,15 | 18,45 | 19,15 | 1,86% | - |
| 24.04.2026 | 18,70 | 18,95 | 18,55 | 18,80 | 0,80% | - |
| 23.04.2026 | 18,95 | 19,05 | 18,65 | 18,65 | -1,58% | - |
| 22.04.2026 | 18,90 | 19,10 | 18,75 | 18,95 | 0,80% | - |
| 21.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,35% | 3,00 |
| 20.04.2026 | 18,40 | 18,55 | 18,25 | 18,55 | 0,82% | - |
| 17.04.2026 | 17,10 | 18,40 | 17,00 | 18,40 | 7,92% | - |
| 16.04.2026 | 16,90 | 17,35 | 16,75 | 17,05 | 0,89% | - |
| 15.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -5,59% | 60,00 |
| 14.04.2026 | 18,00 | 18,00 | 17,90 | 17,90 | 1,42% | - |
| 13.04.2026 | 17,60 | 17,90 | 17,35 | 17,65 | -0,84% | - |
| 10.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | 60,00 |
| 09.04.2026 | 17,30 | 17,85 | 17,15 | 17,70 | 1,72% | - |
| 08.04.2026 | 17,20 | 17,95 | 16,75 | 17,40 | 8,07% | - |
| 07.04.2026 | 16,40 | 16,55 | 16,05 | 16,10 | 0,00% | - |
| 02.04.2026 | 16,45 | 16,60 | 15,75 | 16,10 | -4,17% | - |
| 01.04.2026 | 16,70 | 16,85 | 16,20 | 16,80 | 6,67% | - |
| 31.03.2026 | 15,40 | 16,10 | 15,40 | 15,75 | 3,62% | - |
| 30.03.2026 | 15,70 | 15,90 | 15,20 | 15,20 | -3,49% | - |
| 27.03.2026 | 16,25 | 16,40 | 15,60 | 15,75 | -5,41% | - |
| 26.03.2026 | 16,75 | 16,75 | 16,65 | 16,65 | 0,60% | - |
| 25.03.2026 | 17,10 | 17,20 | 16,40 | 16,55 | -0,60% | - |
| 24.03.2026 | 16,85 | 16,85 | 16,65 | 16,65 | -3,20% | - |
| 23.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 4,88% | 1,00 |
| 20.03.2026 | 16,85 | 17,05 | 16,25 | 16,40 | -0,61% | - |
| 19.03.2026 | 17,55 | 17,65 | 16,50 | 16,50 | -6,52% | - |
| 18.03.2026 | 17,85 | 17,90 | 17,45 | 17,65 | 1,15% | - |
| 17.03.2026 | 17,15 | 17,60 | 17,15 | 17,45 | 1,16% | - |
| 16.03.2026 | 17,25 | 17,45 | 17,15 | 17,25 | -2,27% | - |
| 12.03.2026 | 17,65 | 17,70 | 17,60 | 17,65 | -1,40% | - |
| 11.03.2026 | 17,90 | 18,10 | 17,90 | 17,90 | -2,72% | - |
| 10.03.2026 | 18,50 | 18,60 | 18,15 | 18,40 | 2,22% | - |
| 09.03.2026 | 17,70 | 18,00 | 17,70 | 18,00 | -1,10% | 389,00 |
| 06.03.2026 | 19,05 | 19,05 | 18,00 | 18,20 | -4,46% | - |
| 05.03.2026 | 19,25 | 19,55 | 18,85 | 19,05 | -1,80% | - |
| 04.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,26% | 11,00 |
| 03.03.2026 | 20,30 | 20,30 | 19,25 | 19,35 | -4,21% | - |
| 02.03.2026 | 20,50 | 20,70 | 20,00 | 20,20 | -3,35% | - |
| 27.02.2026 | 20,90 | 21,10 | 20,90 | 20,90 | -0,95% | - |
| 26.02.2026 | 20,90 | 21,10 | 20,70 | 21,10 | -1,40% | - |
| 25.02.2026 | 21,30 | 21,50 | 21,30 | 21,40 | 0,94% | - |
| 24.02.2026 | 20,70 | 21,30 | 20,70 | 21,20 | 1,44% | - |
| 23.02.2026 | 21,10 | 21,30 | 20,70 | 20,90 | -1,42% | - |
| 20.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 11,00 |
| 19.02.2026 | 21,30 | 21,30 | 21,10 | 21,20 | 0,00% | - |
| 18.02.2026 | 21,60 | 21,60 | 21,20 | 21,20 | -0,93% | 2.226,00 |
| 17.02.2026 | 21,70 | 21,90 | 21,10 | 21,40 | -1,38% | - |
| 13.02.2026 | 21,60 | 21,90 | 21,40 | 21,70 | -1,36% | - |
| 12.02.2026 | 22,40 | 22,50 | 21,90 | 22,00 | -1,35% | - |
| 11.02.2026 | 22,00 | 22,80 | 21,40 | 22,30 | 8,78% | - |
| 10.02.2026 | 19,65 | 20,50 | 19,65 | 20,50 | 4,33% | - |
| 09.02.2026 | 19,90 | 20,05 | 19,35 | 19,65 | 0,77% | - |