19,900€
4,74%
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 | 19,60 | 19,60 | 19,60 | 19,60 | 3,16% | - |
| 28.05.2026 | 19,10 | 19,10 | 19,00 | 19,00 | 3,26% | - |
| 27.05.2026 | 18,30 | 18,40 | 18,30 | 18,40 | 2,79% | - |
| 26.05.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 25.05.2026 | 17,80 | 17,90 | 17,70 | 17,70 | 0,57% | - |
| 22.05.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 21.05.2026 | 17,30 | 17,40 | 17,30 | 17,30 | 8,13% | - |
| 20.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 19.05.2026 | 16,50 | 16,50 | 16,30 | 16,30 | 1,24% | - |
| 18.05.2026 | 16,20 | 16,20 | 16,10 | 16,10 | -1,83% | - |
| 15.05.2026 | 16,70 | 16,70 | 16,40 | 16,40 | -3,53% | - |
| 14.05.2026 | 16,80 | 17,00 | 16,80 | 17,00 | -0,58% | - |
| 13.05.2026 | 17,10 | 17,20 | 17,10 | 17,10 | -0,58% | - |
| 12.05.2026 | 17,20 | 17,30 | 17,20 | 17,20 | -2,82% | - |
| 11.05.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 08.05.2026 | 17,40 | 17,40 | 17,30 | 17,40 | -3,87% | - |
| 07.05.2026 | 18,00 | 18,10 | 17,90 | 18,10 | 5,23% | - |
| 06.05.2026 | 17,10 | 17,20 | 17,10 | 17,20 | 0,58% | - |
| 05.05.2026 | 16,90 | 17,10 | 16,90 | 17,10 | -2,84% | - |
| 04.05.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 30.04.2026 | 17,30 | 17,70 | 17,30 | 17,70 | -4,84% | - |
| 29.04.2026 | 18,70 | 18,70 | 18,60 | 18,60 | -1,06% | - |
| 28.04.2026 | 18,90 | 18,90 | 18,80 | 18,80 | 1,08% | - |
| 27.04.2026 | 18,60 | 18,70 | 18,60 | 18,60 | -0,53% | - |
| 24.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 23.04.2026 | 18,60 | 18,60 | 18,40 | 18,40 | -2,13% | - |
| 22.04.2026 | 18,70 | 18,80 | 18,70 | 18,80 | 1,62% | - |
| 21.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 20.04.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 8,28% | - |
| 17.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 16.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -4,55% | - |
| 15.04.2026 | 17,80 | 17,80 | 17,60 | 17,60 | -1,12% | - |
| 14.04.2026 | 17,70 | 17,80 | 17,70 | 17,80 | 2,30% | - |
| 13.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 10.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 09.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 08.04.2026 | 16,70 | 17,10 | 16,70 | 17,10 | 6,21% | - |
| 07.04.2026 | 16,30 | 16,30 | 16,10 | 16,10 | -1,23% | - |
| 02.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 01.04.2026 | 16,40 | 16,40 | 16,20 | 16,20 | 5,88% | - |
| 31.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 30.03.2026 | 15,60 | 15,70 | 15,60 | 15,70 | 0,64% | - |
| 27.03.2026 | 16,10 | 16,10 | 15,60 | 15,60 | -6,59% | - |
| 26.03.2026 | 16,60 | 16,70 | 16,60 | 16,70 | 1,21% | - |
| 25.03.2026 | 16,80 | 16,80 | 16,50 | 16,50 | 0,61% | - |
| 24.03.2026 | 16,70 | 16,70 | 16,40 | 16,40 | -2,96% | - |
| 23.03.2026 | 16,10 | 16,90 | 16,10 | 16,90 | 2,42% | - |
| 20.03.2026 | 16,70 | 16,70 | 16,50 | 16,50 | 0,00% | - |
| 19.03.2026 | 17,40 | 17,50 | 16,50 | 16,50 | -5,17% | - |
| 18.03.2026 | 17,70 | 17,70 | 17,40 | 17,40 | 0,58% | - |
| 17.03.2026 | 17,10 | 17,30 | 17,00 | 17,30 | 0,58% | - |
| 16.03.2026 | 17,10 | 17,20 | 17,10 | 17,20 | 2,38% | - |
| 13.03.2026 | 16,90 | 17,10 | 16,80 | 16,80 | -2,33% | - |
| 12.03.2026 | 17,50 | 17,50 | 17,20 | 17,20 | -2,27% | - |
| 11.03.2026 | 17,70 | 17,70 | 17,60 | 17,60 | -3,30% | - |
| 10.03.2026 | 18,30 | 18,30 | 18,20 | 18,20 | 4,00% | - |
| 09.03.2026 | 17,80 | 17,90 | 17,50 | 17,50 | -6,91% | - |
| 06.03.2026 | 18,90 | 18,90 | 18,80 | 18,80 | -1,05% | - |
| 05.03.2026 | 19,10 | 19,10 | 19,00 | 19,00 | -1,04% | - |
| 04.03.2026 | 18,80 | 19,20 | 18,80 | 19,20 | -2,04% | - |
| 03.03.2026 | 20,20 | 20,20 | 19,60 | 19,60 | -4,85% | - |
| 02.03.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 27.02.2026 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 26.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 25.02.2026 | 21,20 | 21,20 | 20,60 | 20,60 | 0,00% | 150,00 |
| 24.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 23.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 20.02.2026 | 21,00 | 21,00 | 20,80 | 20,80 | -1,89% | - |
| 19.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 18.02.2026 | 21,20 | 21,40 | 21,20 | 21,40 | -0,93% | - |
| 17.02.2026 | 21,80 | 21,80 | 21,60 | 21,60 | 0,93% | - |
| 16.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | - |
| 13.02.2026 | 21,70 | 21,70 | 21,30 | 21,70 | -0,91% | - |
| 12.02.2026 | 22,40 | 22,50 | 21,90 | 21,90 | -1,79% | - |
| 11.02.2026 | 22,40 | 23,10 | 21,40 | 22,30 | 14,36% | - |
| 10.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 09.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 2,07% | - |
| 06.02.2026 | 18,70 | 19,30 | 18,70 | 19,30 | -1,53% | - |
| 05.02.2026 | 19,70 | 19,70 | 19,60 | 19,60 | 0,00% | - |
| 04.02.2026 | 19,80 | 19,80 | 19,60 | 19,60 | 1,55% | - |
| 03.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 02.02.2026 | 19,10 | 19,20 | 19,10 | 19,20 | -0,78% | - |
| 30.01.2026 | 19,85 | 19,90 | 19,15 | 19,35 | -1,53% | - |
| 29.01.2026 | 19,85 | 20,10 | 19,35 | 19,65 | -1,01% | - |
| 28.01.2026 | 19,90 | 20,30 | 19,75 | 19,85 | -1,49% | - |
| 27.01.2026 | 20,50 | 20,60 | 20,10 | 20,15 | -1,71% | - |
| 26.01.2026 | 20,70 | 20,90 | 20,50 | 20,50 | -1,44% | - |
| 23.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 22.01.2026 | 20,40 | 20,40 | 20,20 | 20,20 | 2,54% | - |
| 21.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 20.01.2026 | 19,90 | 19,90 | 19,80 | 19,80 | 0,00% | - |
| 19.01.2026 | 19,90 | 20,20 | 19,80 | 19,80 | -2,94% | - |
| 16.01.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 0,99% | - |
| 15.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 14.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 13.01.2026 | 19,80 | 19,80 | 19,70 | 19,70 | 1,55% | - |
| 12.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 8,99% | - |
| 09.01.2026 | 18,40 | 18,40 | 17,80 | 17,80 | 5,95% | - |
| 08.01.2026 | 17,50 | 17,50 | 16,80 | 16,80 | -3,45% | - |
| 07.01.2026 | 18,20 | 18,20 | 17,40 | 17,40 | 4,19% | - |