23,209$
1,04%
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 | 22,87 | 23,39 | 22,77 | 23,28 | 1,35% | 7.264.574,00 |
| 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 |
| 07.05.2026 | 21,53 | 21,90 | 20,45 | 20,47 | -4,44% | 7.100.981,00 |
| 06.05.2026 | 20,76 | 21,45 | 20,65 | 21,42 | 6,30% | 6.075.064,00 |
| 05.05.2026 | 20,13 | 20,38 | 19,89 | 20,15 | 1,36% | 3.983.939,00 |
| 04.05.2026 | 20,44 | 20,57 | 19,60 | 19,88 | -4,01% | 4.984.543,00 |
| 01.05.2026 | 21,12 | 21,32 | 20,69 | 20,71 | -1,33% | 3.805.923,00 |
| 30.04.2026 | 20,84 | 21,24 | 20,67 | 20,99 | 3,04% | 8.343.583,00 |
| 29.04.2026 | 21,64 | 22,00 | 20,29 | 20,37 | -6,52% | 8.497.143,00 |
| 28.04.2026 | 22,10 | 22,40 | 21,44 | 21,79 | -2,07% | 8.314.020,00 |
| 27.04.2026 | 21,91 | 22,44 | 21,62 | 22,25 | 1,27% | 5.744.063,00 |
| 24.04.2026 | 22,09 | 22,14 | 21,80 | 21,97 | 0,32% | 5.430.161,00 |
| 23.04.2026 | 21,95 | 22,36 | 21,42 | 21,90 | -1,88% | 6.498.954,00 |
| 22.04.2026 | 21,91 | 22,43 | 21,91 | 22,32 | 1,13% | 8.412.563,00 |
| 21.04.2026 | 22,25 | 22,63 | 21,82 | 22,07 | 0,50% | 8.432.781,00 |
| 20.04.2026 | 21,59 | 22,06 | 21,51 | 21,96 | 0,97% | 5.763.436,00 |
| 17.04.2026 | 20,45 | 22,25 | 20,45 | 21,75 | 8,32% | 13.121.945,00 |
| 16.04.2026 | 19,91 | 20,46 | 19,73 | 20,08 | 0,70% | 5.628.906,00 |
| 15.04.2026 | 21,01 | 21,03 | 19,93 | 19,94 | -5,99% | 7.874.288,00 |
| 14.04.2026 | 21,35 | 21,49 | 20,98 | 21,21 | 0,28% | 5.309.533,00 |
| 13.04.2026 | 20,40 | 21,25 | 20,35 | 21,15 | 0,62% | 6.106.566,00 |
| 10.04.2026 | 20,96 | 21,22 | 20,81 | 21,02 | 1,30% | 6.861.855,00 |
| 09.04.2026 | 20,00 | 20,94 | 20,00 | 20,75 | 2,72% | 4.576.141,00 |
| 08.04.2026 | 20,50 | 20,98 | 20,11 | 20,20 | 7,79% | 10.931.086,00 |
| 07.04.2026 | 18,77 | 18,92 | 18,43 | 18,74 | -1,47% | 4.155.934,00 |
| 06.04.2026 | 18,45 | 19,14 | 18,45 | 19,02 | 2,37% | 4.930.212,00 |
| 02.04.2026 | 18,80 | 19,26 | 18,14 | 18,58 | -3,18% | 6.868.208,00 |
| 01.04.2026 | 19,40 | 19,59 | 19,06 | 19,19 | 1,32% | 7.543.750,00 |
| 31.03.2026 | 17,92 | 19,17 | 17,92 | 18,94 | 7,74% | 12.212.728,00 |
| 30.03.2026 | 18,29 | 18,30 | 17,36 | 17,58 | -2,44% | 11.861.726,00 |
| 27.03.2026 | 18,50 | 18,74 | 18,00 | 18,02 | -3,58% | 8.539.052,00 |
| 26.03.2026 | 19,16 | 19,50 | 18,63 | 18,69 | -3,91% | 5.401.973,00 |
| 25.03.2026 | 19,69 | 19,87 | 18,96 | 19,45 | 0,46% | 6.066.465,00 |
| 24.03.2026 | 19,29 | 19,73 | 18,94 | 19,36 | -0,82% | 5.729.693,00 |
| 23.03.2026 | 19,46 | 20,15 | 19,43 | 19,52 | 2,95% | 6.800.221,00 |
| 20.03.2026 | 19,68 | 19,68 | 18,72 | 18,96 | -2,72% | 8.888.139,00 |
| 19.03.2026 | 19,78 | 19,81 | 19,01 | 19,49 | -3,32% | 8.497.624,00 |
| 18.03.2026 | 20,32 | 20,46 | 20,10 | 20,16 | -1,47% | 6.746.813,00 |
| 17.03.2026 | 20,11 | 20,52 | 20,05 | 20,46 | 2,97% | 6.515.939,00 |
| 16.03.2026 | 19,66 | 20,10 | 19,65 | 19,87 | 1,17% | 6.369.765,00 |
| 13.03.2026 | 19,82 | 19,98 | 19,31 | 19,64 | -0,10% | 6.081.400,00 |
| 12.03.2026 | 20,45 | 20,59 | 19,62 | 19,66 | -4,52% | 6.780.872,00 |
| 11.03.2026 | 20,77 | 21,05 | 20,51 | 20,59 | -1,25% | 4.730.625,00 |
| 10.03.2026 | 21,40 | 21,54 | 20,82 | 20,85 | -2,71% | 4.723.517,00 |
| 09.03.2026 | 20,72 | 21,44 | 20,32 | 21,43 | 1,32% | 6.522.711,00 |
| 06.03.2026 | 21,70 | 21,70 | 20,82 | 21,15 | -4,34% | 8.008.704,00 |
| 05.03.2026 | 22,11 | 22,76 | 21,82 | 22,11 | -1,51% | 7.282.562,00 |
| 04.03.2026 | 22,45 | 22,76 | 22,37 | 22,45 | -1,88% | 5.001.194,00 |
| 03.03.2026 | 23,09 | 23,19 | 22,22 | 22,88 | -4,23% | 4.446.807,00 |
| 02.03.2026 | 23,93 | 24,01 | 23,37 | 23,89 | -1,89% | 4.346.873,00 |
| 27.02.2026 | 24,43 | 24,48 | 24,05 | 24,35 | -1,85% | 5.310.282,00 |
| 26.02.2026 | 24,85 | 24,98 | 24,39 | 24,81 | 0,24% | 6.200.317,00 |
| 25.02.2026 | 25,38 | 25,51 | 24,60 | 24,75 | -1,47% | 4.813.070,00 |
| 24.02.2026 | 24,55 | 25,18 | 24,35 | 25,12 | 3,29% | 4.495.110,00 |
| 23.02.2026 | 24,87 | 25,03 | 24,31 | 24,32 | -3,03% | 3.145.424,00 |
| 20.02.2026 | 24,75 | 25,21 | 24,42 | 25,08 | 0,68% | 6.127.799,00 |
| 19.02.2026 | 25,05 | 25,15 | 24,69 | 24,91 | -0,88% | 6.288.045,00 |
| 18.02.2026 | 25,32 | 25,63 | 25,04 | 25,13 | -0,59% | 4.387.988,00 |
| 17.02.2026 | 25,55 | 25,56 | 24,85 | 25,28 | -2,32% | 5.953.408,00 |
| 13.02.2026 | 25,71 | 26,08 | 25,34 | 25,88 | 0,50% | 6.456.129,00 |
| 12.02.2026 | 26,31 | 26,57 | 25,73 | 25,75 | -0,96% | 8.306.674,00 |
| 11.02.2026 | 26,59 | 27,43 | 25,68 | 26,00 | 6,64% | 15.023.979,00 |
| 10.02.2026 | 23,49 | 24,44 | 23,34 | 24,38 | 4,19% | 11.500.609,00 |
| 09.02.2026 | 23,63 | 23,73 | 23,03 | 23,40 | -1,02% | 6.297.473,00 |
| 06.02.2026 | 23,03 | 23,67 | 22,73 | 23,64 | 3,01% | 6.441.132,00 |
| 05.02.2026 | 23,28 | 23,41 | 22,74 | 22,95 | -2,09% | 5.489.371,00 |
| 04.02.2026 | 23,58 | 23,96 | 23,22 | 23,44 | -0,47% | 8.438.939,00 |
| 03.02.2026 | 23,01 | 24,06 | 22,99 | 23,55 | 2,48% | 7.013.712,00 |
| 02.02.2026 | 22,94 | 23,18 | 22,85 | 22,98 | -0,04% | 5.457.999,00 |
| 30.01.2026 | 23,35 | 23,63 | 22,73 | 22,99 | -3,65% | 8.299.360,00 |
| 29.01.2026 | 24,00 | 24,00 | 23,11 | 23,86 | -0,46% | 5.525.565,00 |
| 28.01.2026 | 23,90 | 24,15 | 23,60 | 23,97 | 0,21% | 4.968.418,00 |
| 27.01.2026 | 24,18 | 24,25 | 23,72 | 23,92 | -1,81% | 5.282.076,00 |
| 26.01.2026 | 24,73 | 24,79 | 24,27 | 24,36 | -0,61% | 5.443.470,00 |
| 23.01.2026 | 24,51 | 24,61 | 24,15 | 24,51 | -0,12% | 8.476.984,00 |
| 22.01.2026 | 24,16 | 24,60 | 24,06 | 24,54 | 2,72% | 8.423.562,00 |
| 21.01.2026 | 23,47 | 24,31 | 23,47 | 23,89 | 2,89% | 5.986.764,00 |
| 20.01.2026 | 23,28 | 23,59 | 23,13 | 23,22 | -0,80% | 13.929.655,00 |
| 19.01.2026 | 23,38 | 23,41 | 23,38 | 23,41 | -1,07% | - |
| 16.01.2026 | 24,00 | 24,11 | 23,64 | 23,66 | -1,42% | 6.691.792,00 |
| 15.01.2026 | 23,76 | 24,01 | 23,41 | 24,00 | 1,87% | 5.161.786,00 |
| 14.01.2026 | 23,26 | 23,59 | 23,13 | 23,56 | 0,86% | 5.167.532,00 |
| 13.01.2026 | 23,23 | 23,57 | 23,03 | 23,36 | 0,52% | 6.664.629,00 |
| 12.01.2026 | 22,78 | 23,42 | 22,70 | 23,24 | 1,62% | 5.947.056,00 |
| 09.01.2026 | 21,82 | 22,92 | 21,73 | 22,87 | 6,13% | 7.188.191,00 |
| 08.01.2026 | 20,48 | 22,05 | 20,34 | 21,55 | 4,36% | 6.668.005,00 |
| 07.01.2026 | 21,66 | 21,75 | 20,56 | 20,65 | -3,55% | 5.418.643,00 |