25,161$
0,24%
Echtzeit-Aktienkurs James Hardie Industries PLC
Bid:
Ask:
Aktienkurse zur James Hardie Industries PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 25,40 | 25,84 | 24,62 | 25,10 | -1,14% | 10.920.784,00 |
| 28.09.2026 | 25,29 | 26,15 | 25,14 | 25,39 | -2,72% | 14.985.785,00 |
| 25.09.2026 | 26,35 | 26,39 | 25,70 | 26,10 | 0,00% | 8.227.791,00 |
| 24.09.2026 | 26,68 | 26,81 | 25,67 | 26,10 | -2,79% | 12.020.308,00 |
| 23.09.2026 | 26,98 | 27,44 | 26,66 | 26,85 | -1,79% | 10.560.123,00 |
| 22.09.2026 | 26,64 | 27,38 | 26,59 | 27,34 | 2,59% | 16.325.649,00 |
| 21.09.2026 | 26,30 | 26,75 | 25,55 | 26,65 | 3,21% | 16.273.352,00 |
| 18.09.2026 | 25,87 | 26,07 | 25,33 | 25,82 | -0,35% | 71.117.167,00 |
| 17.09.2026 | 27,47 | 27,57 | 25,88 | 25,91 | -3,46% | 15.959.623,00 |
| 16.09.2026 | 26,84 | 28,02 | 26,45 | 26,84 | -0,81% | 17.655.938,00 |
| 15.09.2026 | 27,75 | 28,00 | 26,55 | 27,06 | -4,48% | 12.604.363,00 |
| 14.09.2026 | 27,99 | 28,70 | 27,89 | 28,33 | -0,49% | 6.988.407,00 |
| 11.09.2026 | 28,40 | 28,77 | 27,99 | 28,47 | 0,99% | 9.737.509,00 |
| 10.09.2026 | 28,29 | 28,82 | 28,10 | 28,19 | -2,49% | 8.837.016,00 |
| 09.09.2026 | 29,38 | 29,72 | 28,84 | 28,91 | -3,18% | 7.379.753,00 |
| 08.09.2026 | 31,25 | 31,43 | 29,74 | 29,86 | -1,74% | 12.538.836,00 |
| 04.09.2026 | 29,45 | 30,43 | 29,41 | 30,39 | 2,56% | 8.276.733,00 |
| 03.09.2026 | 29,00 | 29,64 | 28,66 | 29,63 | 4,11% | 5.719.943,00 |
| 02.09.2026 | 28,54 | 28,87 | 28,16 | 28,46 | -0,39% | 6.680.901,00 |
| 01.09.2026 | 29,29 | 29,47 | 28,38 | 28,57 | -3,84% | 7.538.431,00 |
| 31.08.2026 | 29,75 | 29,92 | 29,43 | 29,71 | -0,74% | 18.697.190,00 |
| 28.08.2026 | 30,01 | 30,11 | 29,49 | 29,93 | 0,54% | 3.574.901,00 |
| 27.08.2026 | 29,70 | 30,32 | 29,70 | 29,77 | -1,26% | 3.721.649,00 |
| 26.08.2026 | 30,44 | 30,52 | 30,02 | 30,15 | -0,63% | 3.005.878,00 |
| 25.08.2026 | 30,78 | 30,82 | 30,25 | 30,34 | 0,46% | 3.327.736,00 |
| 24.08.2026 | 30,50 | 30,53 | 29,86 | 30,20 | -0,76% | 4.557.238,00 |
| 21.08.2026 | 31,00 | 31,03 | 30,09 | 30,43 | 1,33% | 5.229.340,00 |
| 20.08.2026 | 29,81 | 30,33 | 29,58 | 30,03 | -0,56% | 4.074.808,00 |
| 19.08.2026 | 30,04 | 30,51 | 29,86 | 30,20 | 3,11% | 5.254.979,00 |
| 18.08.2026 | 30,24 | 30,41 | 29,28 | 29,29 | -3,75% | 5.656.493,00 |
| 17.08.2026 | 31,34 | 31,34 | 30,17 | 30,43 | -1,97% | 5.657.837,00 |
| 14.08.2026 | 30,93 | 31,30 | 30,67 | 31,04 | 0,49% | 5.251.388,00 |
| 13.08.2026 | 31,13 | 31,36 | 30,63 | 30,89 | 0,10% | 4.794.357,00 |
| 12.08.2026 | 31,21 | 31,24 | 30,35 | 30,86 | -0,71% | 5.451.764,00 |
| 11.08.2026 | 30,68 | 31,17 | 30,50 | 31,08 | 2,14% | 5.263.989,00 |
| 10.08.2026 | 30,63 | 30,99 | 30,29 | 30,43 | 0,66% | 6.298.826,00 |
| 07.08.2026 | 29,93 | 30,74 | 29,59 | 30,23 | 7,96% | 12.183.098,00 |
| 06.08.2026 | 28,37 | 28,65 | 27,85 | 28,00 | -1,27% | 10.514.840,00 |
| 05.08.2026 | 28,37 | 28,61 | 28,17 | 28,36 | 0,00% | 10.995.321,00 |
| 04.08.2026 | 27,86 | 28,41 | 27,44 | 28,36 | 2,49% | 7.374.928,00 |
| 03.08.2026 | 27,00 | 27,80 | 26,80 | 27,67 | 5,25% | 7.384.025,00 |
| 31.07.2026 | 26,62 | 26,76 | 25,83 | 26,29 | -0,68% | 5.702.109,00 |
| 30.07.2026 | 26,40 | 26,63 | 25,82 | 26,47 | 1,07% | 5.677.269,00 |
| 29.07.2026 | 26,40 | 26,84 | 25,95 | 26,19 | -2,60% | 10.647.653,00 |
| 28.07.2026 | 26,87 | 27,49 | 26,71 | 26,89 | 0,86% | 8.347.497,00 |
| 27.07.2026 | 27,05 | 27,25 | 26,40 | 26,66 | 0,45% | 5.297.996,00 |
| 24.07.2026 | 26,21 | 26,54 | 25,51 | 26,54 | 2,63% | 10.245.759,00 |
| 23.07.2026 | 25,26 | 26,23 | 25,18 | 25,86 | 4,36% | 12.927.483,00 |
| 22.07.2026 | 24,85 | 25,26 | 24,58 | 24,78 | -0,48% | 6.233.822,00 |
| 21.07.2026 | 25,38 | 25,38 | 24,43 | 24,90 | -0,32% | 9.603.751,00 |
| 20.07.2026 | 25,87 | 25,94 | 24,97 | 24,98 | -3,25% | 4.494.161,00 |
| 17.07.2026 | 25,89 | 26,81 | 25,75 | 25,82 | -4,23% | 6.185.080,00 |
| 16.07.2026 | 26,22 | 27,09 | 26,21 | 26,96 | 2,51% | 7.318.449,00 |
| 15.07.2026 | 25,74 | 26,43 | 25,61 | 26,30 | 2,02% | 4.958.336,00 |
| 14.07.2026 | 25,81 | 26,08 | 25,33 | 25,78 | 6,13% | 8.812.237,00 |
| 13.07.2026 | 24,71 | 25,04 | 24,06 | 24,29 | -2,02% | 6.572.199,00 |
| 10.07.2026 | 24,50 | 24,96 | 24,35 | 24,79 | 1,14% | 5.243.052,00 |
| 09.07.2026 | 24,50 | 24,86 | 24,27 | 24,51 | 1,03% | 4.083.155,00 |
| 08.07.2026 | 24,70 | 24,70 | 23,86 | 24,26 | -3,15% | 6.971.399,00 |
| 07.07.2026 | 25,69 | 25,71 | 24,79 | 25,05 | -2,22% | 6.460.504,00 |
| 06.07.2026 | 26,00 | 26,17 | 25,48 | 25,62 | -0,74% | 4.132.917,00 |
| 02.07.2026 | 25,66 | 26,42 | 25,47 | 25,81 | 0,39% | 4.484.384,00 |
| 01.07.2026 | 25,68 | 25,93 | 25,53 | 25,71 | -1,80% | 5.735.489,00 |
| 30.06.2026 | 26,50 | 26,56 | 26,01 | 26,18 | -0,91% | 5.139.868,00 |
| 29.06.2026 | 26,03 | 26,42 | 25,65 | 26,42 | -0,79% | 6.649.776,00 |
| 26.06.2026 | 25,89 | 26,69 | 25,82 | 26,63 | 2,34% | 11.047.875,00 |
| 25.06.2026 | 25,93 | 26,70 | 25,61 | 26,02 | 0,77% | 8.923.838,00 |
| 24.06.2026 | 24,04 | 26,11 | 24,04 | 25,82 | 6,34% | 9.050.680,00 |
| 23.06.2026 | 24,07 | 24,72 | 24,07 | 24,28 | -0,94% | 7.842.130,00 |
| 22.06.2026 | 24,52 | 24,72 | 24,15 | 24,51 | -1,55% | 6.921.123,00 |
| 19.06.2026 | 24,88 | 24,90 | 24,87 | 24,90 | 0,10% | - |
| 18.06.2026 | 25,11 | 25,53 | 24,69 | 24,87 | 1,14% | 11.251.710,00 |
| 17.06.2026 | 25,55 | 26,14 | 24,47 | 24,59 | -4,06% | 11.525.520,00 |
| 16.06.2026 | 25,35 | 25,79 | 25,25 | 25,63 | 1,83% | 11.164.263,00 |
| 15.06.2026 | 24,95 | 25,35 | 24,94 | 25,17 | 4,31% | 9.443.384,00 |
| 12.06.2026 | 23,68 | 24,40 | 23,54 | 24,13 | 1,00% | 6.867.274,00 |
| 11.06.2026 | 22,11 | 23,91 | 22,11 | 23,89 | 8,54% | 9.538.702,00 |
| 10.06.2026 | 23,17 | 23,36 | 22,00 | 22,01 | -5,25% | 5.990.966,00 |
| 09.06.2026 | 22,81 | 23,36 | 22,39 | 23,23 | 3,29% | 10.471.398,00 |
| 08.06.2026 | 22,52 | 22,68 | 22,12 | 22,49 | -0,75% | 7.368.410,00 |
| 05.06.2026 | 22,90 | 23,21 | 22,35 | 22,66 | -3,12% | 8.102.286,00 |
| 04.06.2026 | 23,34 | 23,70 | 23,15 | 23,39 | 1,04% | 5.140.211,00 |
| 03.06.2026 | 22,86 | 23,26 | 22,80 | 23,15 | 0,26% | 4.140.422,00 |
| 02.06.2026 | 22,91 | 23,33 | 22,90 | 23,09 | 0,70% | 6.222.302,00 |
| 01.06.2026 | 23,01 | 23,27 | 22,43 | 22,93 | -1,50% | 9.468.014,00 |
| 29.05.2026 | 22,87 | 23,39 | 22,77 | 23,28 | 1,35% | 7.269.238,00 |
| 28.05.2026 | 22,28 | 23,20 | 22,12 | 22,97 | 0,88% | 8.361.209,00 |
| 27.05.2026 | 21,98 | 23,05 | 21,82 | 22,77 | 6,01% | 11.416.004,00 |
| 26.05.2026 | 21,02 | 21,69 | 20,91 | 21,48 | 3,47% | 10.497.014,00 |
| 22.05.2026 | 20,65 | 20,96 | 20,31 | 20,76 | -0,24% | 5.271.001,00 |
| 21.05.2026 | 20,17 | 20,90 | 19,75 | 20,81 | 1,07% | 10.526.891,00 |
| 20.05.2026 | 18,81 | 20,64 | 18,51 | 20,59 | 10,58% | 17.641.698,00 |
| 19.05.2026 | 19,18 | 19,32 | 18,56 | 18,62 | -6,05% | 11.201.232,00 |
| 18.05.2026 | 18,98 | 20,10 | 18,82 | 19,82 | 2,85% | 8.497.156,00 |
| 15.05.2026 | 19,05 | 19,55 | 18,71 | 19,27 | -2,08% | 9.636.475,00 |
| 14.05.2026 | 20,06 | 20,10 | 19,57 | 19,68 | -1,65% | 5.853.273,00 |
| 13.05.2026 | 20,11 | 20,17 | 19,71 | 20,01 | -0,89% | 4.500.134,00 |
| 12.05.2026 | 20,30 | 20,37 | 19,78 | 20,19 | -1,13% | 4.938.894,00 |
| 11.05.2026 | 20,98 | 20,98 | 20,31 | 20,42 | -2,67% | 4.696.739,00 |
| 08.05.2026 | 20,83 | 21,01 | 20,51 | 20,98 | 2,49% | 3.572.548,00 |