22,370$
-0,18%
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 | 22,54 | 22,85 | 22,17 | 22,56 | 0,67% | 5.875.928,00 |
| 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 | 20,08 | 20,09 | 1,88% | 6.159.972,00 |
| 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 | 20,25 | 20,29 | 19,89 | 20,17 | -0,25% | 4.836.380,00 |
| 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 |
| 25.07.2025 | 27,28 | 27,35 | 26,92 | 26,94 | -1,43% | 3.375.076,00 |
| 24.07.2025 | 27,52 | 27,59 | 27,06 | 27,33 | -0,62% | 4.069.114,00 |
| 23.07.2025 | 27,77 | 27,89 | 27,41 | 27,50 | 1,14% | 4.123.116,00 |
| 22.07.2025 | 26,15 | 27,35 | 25,97 | 27,19 | 3,58% | 5.163.114,00 |
| 21.07.2025 | 26,50 | 26,72 | 26,12 | 26,25 | -0,04% | 3.766.435,00 |
| 18.07.2025 | 26,51 | 26,89 | 26,17 | 26,26 | -1,13% | 2.903.305,00 |
| 17.07.2025 | 26,71 | 26,73 | 26,30 | 26,56 | -0,34% | 5.288.382,00 |
| 16.07.2025 | 26,15 | 26,70 | 25,71 | 26,65 | 1,95% | 7.741.830,00 |
| 15.07.2025 | 26,97 | 26,97 | 25,99 | 26,14 | -2,02% | 3.170.418,00 |