19,824$
-2,11%
Echtzeit-Aktienkurs James Hardie Industries PLC
Bid:
Ask:
Aktienkurse zur James Hardie Industries PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 20,23 | 20,45 | 20,03 | 20,25 | -0,15% | 3.664.531,00 |
| 16.12.2025 | 20,15 | 20,34 | 19,97 | 20,28 | -0,49% | 3.510.621,00 |
| 15.12.2025 | 20,81 | 20,81 | 20,13 | 20,38 | -1,16% | 5.194.723,00 |
| 12.12.2025 | 20,44 | 20,65 | 20,20 | 20,62 | 1,28% | 6.473.720,00 |
| 11.12.2025 | 20,38 | 20,72 | 20,17 | 20,36 | 1,90% | 6.651.782,00 |
| 10.12.2025 | 19,04 | 19,99 | 18,77 | 19,98 | 4,77% | 6.231.388,00 |
| 09.12.2025 | 19,02 | 19,41 | 18,94 | 19,07 | -2,10% | 4.646.189,00 |
| 08.12.2025 | 19,82 | 19,84 | 19,47 | 19,48 | -2,65% | 6.496.043,00 |
| 05.12.2025 | 19,85 | 20,06 | 19,60 | 20,01 | 1,21% | 5.771.411,00 |
| 04.12.2025 | 20,00 | 20,05 | 19,74 | 19,77 | 0,15% | 3.539.783,00 |
| 03.12.2025 | 19,50 | 19,94 | 19,40 | 19,74 | 1,54% | 5.278.315,00 |
| 02.12.2025 | 19,32 | 19,45 | 19,14 | 19,44 | 0,88% | 4.880.370,00 |
| 01.12.2025 | 19,57 | 19,86 | 19,25 | 19,27 | -2,58% | 5.485.350,00 |
| 28.11.2025 | 19,60 | 19,90 | 19,56 | 19,78 | 1,38% | 1.853.523,00 |
| 26.11.2025 | 19,26 | 19,68 | 19,20 | 19,51 | 1,93% | 4.269.815,00 |
| 25.11.2025 | 18,70 | 19,25 | 18,70 | 19,14 | 2,74% | 5.869.106,00 |
| 24.11.2025 | 18,32 | 18,70 | 18,14 | 18,63 | -0,27% | 7.765.204,00 |
| 21.11.2025 | 17,94 | 19,10 | 17,91 | 18,68 | 4,42% | 7.670.933,00 |
| 20.11.2025 | 18,17 | 18,50 | 17,79 | 17,89 | -0,11% | 6.408.016,00 |
| 19.11.2025 | 17,80 | 18,10 | 17,58 | 17,91 | 0,45% | 8.888.363,00 |
| 18.11.2025 | 18,30 | 18,65 | 17,69 | 17,83 | 6,83% | 16.664.105,00 |
| 17.11.2025 | 16,62 | 16,98 | 16,52 | 16,69 | 0,00% | 11.509.974,00 |
| 14.11.2025 | 16,62 | 16,83 | 16,46 | 16,69 | -0,36% | 4.845.587,00 |
| 13.11.2025 | 16,94 | 17,15 | 16,60 | 16,75 | -1,24% | 4.809.290,00 |
| 12.11.2025 | 17,09 | 17,20 | 16,78 | 16,96 | -0,59% | 5.225.823,00 |
| 11.11.2025 | 17,29 | 17,31 | 16,85 | 17,06 | -1,95% | 6.502.325,00 |
| 10.11.2025 | 17,38 | 17,50 | 17,10 | 17,40 | 0,06% | 5.594.389,00 |
| 07.11.2025 | 16,98 | 17,41 | 16,64 | 17,39 | 0,29% | 9.722.379,00 |
| 06.11.2025 | 17,21 | 17,83 | 16,98 | 17,34 | -6,27% | 13.997.603,00 |
| 05.11.2025 | 18,65 | 19,37 | 18,39 | 18,50 | -7,64% | 16.867.807,00 |
| 04.11.2025 | 20,40 | 20,40 | 19,86 | 20,03 | -2,05% | 4.397.196,00 |
| 03.11.2025 | 20,50 | 20,77 | 20,33 | 20,45 | -2,29% | 7.287.779,00 |
| 31.10.2025 | 20,89 | 21,04 | 20,63 | 20,93 | -0,85% | 3.932.950,00 |
| 30.10.2025 | 21,22 | 21,35 | 21,00 | 21,11 | -1,17% | 6.064.037,00 |
| 29.10.2025 | 22,46 | 22,49 | 21,32 | 21,36 | -4,60% | 7.710.443,00 |
| 28.10.2025 | 22,18 | 22,42 | 21,86 | 22,39 | 1,87% | 3.760.629,00 |
| 27.10.2025 | 22,46 | 22,63 | 21,97 | 21,98 | -1,61% | 4.252.521,00 |
| 24.10.2025 | 22,29 | 22,59 | 22,20 | 22,34 | 1,55% | 2.648.308,00 |
| 23.10.2025 | 21,50 | 22,09 | 21,47 | 22,00 | 2,47% | 3.080.897,00 |
| 22.10.2025 | 21,78 | 22,08 | 21,45 | 21,47 | -1,69% | 3.044.932,00 |
| 21.10.2025 | 21,25 | 22,04 | 21,08 | 21,84 | 2,63% | 3.436.209,00 |
| 20.10.2025 | 21,82 | 21,85 | 21,26 | 21,28 | -1,89% | 3.449.925,00 |
| 16.10.2025 | 22,67 | 22,75 | 21,61 | 21,69 | -3,86% | 4.749.113,00 |
| 15.10.2025 | 22,54 | 22,85 | 22,17 | 22,56 | 0,67% | 5.947.558,00 |
| 14.10.2025 | 21,11 | 22,44 | 21,11 | 22,41 | 4,52% | 4.679.795,00 |
| 13.10.2025 | 21,54 | 21,61 | 21,27 | 21,44 | 0,70% | 4.029.755,00 |
| 10.10.2025 | 22,02 | 22,14 | 21,28 | 21,29 | -2,87% | 5.080.427,00 |
| 09.10.2025 | 21,69 | 21,99 | 21,50 | 21,92 | 0,23% | 7.098.360,00 |
| 08.10.2025 | 22,15 | 22,51 | 21,85 | 21,87 | 0,69% | 9.064.590,00 |
| 07.10.2025 | 22,05 | 22,72 | 21,54 | 21,72 | 8,11% | 14.097.186,00 |
| 06.10.2025 | 20,45 | 20,67 | 20,07 | 20,09 | -1,57% | 6.159.972,00 |
| 03.10.2025 | 19,75 | 20,57 | 19,67 | 20,41 | 3,50% | 12.956.130,00 |
| 02.10.2025 | 19,68 | 19,87 | 19,51 | 19,72 | 0,20% | 5.523.421,00 |
| 01.10.2025 | 19,33 | 19,69 | 19,25 | 19,68 | 2,45% | 6.820.846,00 |
| 30.09.2025 | 18,81 | 19,28 | 18,79 | 19,21 | 2,13% | 6.167.956,00 |
| 29.09.2025 | 18,87 | 18,88 | 18,49 | 18,81 | 0,21% | 5.378.701,00 |
| 26.09.2025 | 18,65 | 18,89 | 18,42 | 18,77 | 0,97% | 8.831.571,00 |
| 25.09.2025 | 17,94 | 18,63 | 17,85 | 18,59 | 1,97% | 8.234.349,00 |
| 24.09.2025 | 18,80 | 18,82 | 18,16 | 18,23 | -5,64% | 11.678.879,00 |
| 23.09.2025 | 19,70 | 19,93 | 19,17 | 19,32 | -1,33% | 5.638.794,00 |
| 22.09.2025 | 19,20 | 19,63 | 19,09 | 19,58 | 1,61% | 4.925.782,00 |
| 19.09.2025 | 19,23 | 19,45 | 18,96 | 19,27 | -0,10% | 9.911.960,00 |
| 18.09.2025 | 19,27 | 19,50 | 19,18 | 19,29 | 0,68% | 5.173.844,00 |
| 17.09.2025 | 19,53 | 19,92 | 19,09 | 19,16 | -2,24% | 7.446.834,00 |
| 16.09.2025 | 20,07 | 20,16 | 19,56 | 19,60 | -2,68% | 4.384.323,00 |
| 15.09.2025 | 20,14 | 20,27 | 19,92 | 20,14 | 0,75% | 5.471.205,00 |
| 12.09.2025 | 20,00 | 20,11 | 19,77 | 19,99 | -0,10% | 4.220.601,00 |
| 11.09.2025 | 19,80 | 20,14 | 19,42 | 20,01 | 1,16% | 7.060.775,00 |
| 10.09.2025 | 19,53 | 19,82 | 19,42 | 19,78 | 1,64% | 4.893.070,00 |
| 09.09.2025 | 20,09 | 20,09 | 19,46 | 19,46 | -3,52% | 5.018.936,00 |
| 08.09.2025 | 20,13 | 20,29 | 19,89 | 20,17 | -0,25% | 5.123.233,00 |
| 05.09.2025 | 20,02 | 20,32 | 19,74 | 20,22 | 3,48% | 8.488.140,00 |
| 04.09.2025 | 19,45 | 19,57 | 19,22 | 19,54 | 0,72% | 7.576.451,00 |
| 03.09.2025 | 19,55 | 19,64 | 19,18 | 19,40 | -1,22% | 6.587.174,00 |
| 02.09.2025 | 19,77 | 19,82 | 19,50 | 19,64 | -2,43% | 8.818.192,00 |
| 29.08.2025 | 20,50 | 20,67 | 20,08 | 20,13 | -2,23% | 10.047.791,00 |
| 28.08.2025 | 20,59 | 20,95 | 20,40 | 20,59 | 1,08% | 10.433.882,00 |
| 27.08.2025 | 20,03 | 20,60 | 19,97 | 20,37 | 1,34% | 7.551.406,00 |
| 26.08.2025 | 19,83 | 20,25 | 19,70 | 20,10 | 1,46% | 7.754.890,00 |
| 25.08.2025 | 20,53 | 20,63 | 19,62 | 19,81 | -3,41% | 10.658.745,00 |
| 22.08.2025 | 19,76 | 20,78 | 19,42 | 20,51 | 3,69% | 21.579.840,00 |
| 21.08.2025 | 18,52 | 19,85 | 18,32 | 19,78 | 6,12% | 32.866.188,00 |
| 20.08.2025 | 19,90 | 20,50 | 17,91 | 18,64 | -34,44% | 71.251.486,00 |
| 19.08.2025 | 28,76 | 28,90 | 28,19 | 28,43 | -1,63% | 10.319.622,00 |
| 18.08.2025 | 29,37 | 29,64 | 28,88 | 28,90 | -0,38% | 6.526.382,00 |
| 15.08.2025 | 29,64 | 29,78 | 28,79 | 29,01 | -0,89% | 3.857.931,00 |
| 14.08.2025 | 29,33 | 29,64 | 29,16 | 29,27 | -1,31% | 3.558.839,00 |
| 13.08.2025 | 28,72 | 29,83 | 28,72 | 29,66 | 3,49% | 4.647.272,00 |
| 12.08.2025 | 28,30 | 28,86 | 28,04 | 28,66 | 2,28% | 3.891.104,00 |
| 11.08.2025 | 28,15 | 28,43 | 27,81 | 28,02 | -0,67% | 4.338.317,00 |
| 08.08.2025 | 28,26 | 28,39 | 27,90 | 28,21 | 1,80% | 4.145.691,00 |
| 07.08.2025 | 28,12 | 28,22 | 27,60 | 27,71 | -0,04% | 4.229.621,00 |
| 06.08.2025 | 28,03 | 28,25 | 27,61 | 27,72 | 1,06% | 3.834.602,00 |
| 05.08.2025 | 26,60 | 27,46 | 26,53 | 27,43 | 4,18% | 5.195.643,00 |
| 04.08.2025 | 26,01 | 26,46 | 25,87 | 26,33 | 1,74% | 4.433.966,00 |
| 01.08.2025 | 25,73 | 26,27 | 25,51 | 25,88 | -0,23% | 3.281.763,00 |
| 31.07.2025 | 26,50 | 26,79 | 25,82 | 25,94 | -3,71% | 4.717.201,00 |
| 30.07.2025 | 27,33 | 27,44 | 26,77 | 26,94 | -1,32% | 4.413.887,00 |
| 29.07.2025 | 27,27 | 27,60 | 27,17 | 27,30 | 1,11% | 2.817.428,00 |
| 28.07.2025 | 26,94 | 27,18 | 26,72 | 27,00 | 0,22% | 2.918.780,00 |