17,200€
0,29%
Echtzeit-Aktienkurs James Hardie Industries PLC
Bid:
Ask:
Aktienkurse zur James Hardie Industries PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 16,95 | 16,95 | 16,90 | 16,90 | -1,46% | - |
| 17.12.2025 | 17,30 | 17,40 | 16,95 | 17,15 | 0,59% | - |
| 16.12.2025 | 17,25 | 17,30 | 16,75 | 17,05 | -1,45% | - |
| 15.12.2025 | 17,65 | 17,70 | 17,20 | 17,30 | 0,00% | - |
| 11.12.2025 | 17,30 | 17,30 | 17,25 | 17,30 | 5,81% | - |
| 10.12.2025 | 16,30 | 16,55 | 16,20 | 16,35 | -2,68% | - |
| 08.12.2025 | 17,05 | 17,10 | 16,75 | 16,80 | -0,88% | - |
| 03.12.2025 | 16,70 | 17,10 | 16,45 | 16,95 | 2,42% | - |
| 02.12.2025 | 16,70 | 16,80 | 16,50 | 16,55 | -2,93% | - |
| 01.12.2025 | 17,00 | 17,10 | 16,75 | 17,05 | 3,02% | - |
| 26.11.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 2,80% | - |
| 25.11.2025 | 16,20 | 16,20 | 16,10 | 16,10 | 0,31% | - |
| 24.11.2025 | 16,20 | 16,20 | 15,80 | 16,05 | 2,23% | - |
| 20.11.2025 | 15,70 | 16,05 | 15,50 | 15,70 | 0,96% | - |
| 19.11.2025 | 15,20 | 15,70 | 15,15 | 15,55 | 0,65% | - |
| 18.11.2025 | 15,65 | 16,00 | 15,25 | 15,45 | 5,82% | - |
| 17.11.2025 | 14,40 | 14,60 | 14,25 | 14,60 | 1,74% | - |
| 14.11.2025 | 14,35 | 14,40 | 14,30 | 14,35 | -4,33% | - |
| 10.11.2025 | 15,10 | 15,10 | 14,80 | 15,00 | 0,67% | - |
| 07.11.2025 | 14,90 | 15,15 | 14,40 | 14,90 | -0,33% | - |
| 06.11.2025 | 14,90 | 15,10 | 14,70 | 14,95 | -9,94% | - |
| 05.11.2025 | 16,60 | 16,80 | 16,05 | 16,60 | -4,60% | - |
| 04.11.2025 | 17,20 | 17,85 | 17,20 | 17,40 | -3,06% | - |
| 03.11.2025 | 18,15 | 18,20 | 17,85 | 17,95 | -0,83% | - |
| 31.10.2025 | 18,20 | 18,45 | 17,80 | 18,10 | -1,36% | - |
| 30.10.2025 | 18,35 | 18,55 | 18,15 | 18,35 | -1,61% | - |
| 29.10.2025 | 19,20 | 19,50 | 18,65 | 18,65 | -0,53% | - |
| 28.10.2025 | 19,25 | 19,25 | 18,75 | 18,75 | -1,83% | - |
| 27.10.2025 | 19,35 | 19,50 | 19,05 | 19,10 | -0,78% | - |
| 24.10.2025 | 19,00 | 19,45 | 18,95 | 19,25 | 4,34% | - |
| 23.10.2025 | 18,50 | 18,50 | 18,45 | 18,45 | -2,12% | - |
| 22.10.2025 | 18,85 | 18,95 | 18,60 | 18,85 | 0,00% | - |
| 21.10.2025 | 18,30 | 18,95 | 18,15 | 18,85 | 3,29% | - |
| 20.10.2025 | 18,65 | 18,80 | 18,25 | 18,25 | -1,62% | - |
| 17.10.2025 | 18,45 | 18,70 | 18,30 | 18,55 | -1,59% | - |
| 16.10.2025 | 19,20 | 19,60 | 18,85 | 18,85 | -3,08% | - |
| 15.10.2025 | 19,25 | 19,55 | 19,10 | 19,45 | 4,57% | - |
| 14.10.2025 | 18,45 | 18,65 | 18,20 | 18,60 | 1,36% | - |
| 13.10.2025 | 18,30 | 18,70 | 18,25 | 18,35 | -1,61% | - |
| 10.10.2025 | 18,95 | 19,15 | 18,50 | 18,65 | -0,80% | - |
| 09.10.2025 | 18,75 | 18,80 | 18,75 | 18,80 | -1,83% | - |
| 08.10.2025 | 18,75 | 19,35 | 18,65 | 19,15 | 2,68% | - |
| 07.10.2025 | 17,15 | 19,60 | 16,55 | 18,65 | 7,49% | 240,00 |
| 06.10.2025 | 17,35 | 17,70 | 17,25 | 17,35 | 2,66% | - |
| 03.10.2025 | 16,85 | 16,90 | 16,80 | 16,90 | 0,90% | - |
| 02.10.2025 | 16,70 | 16,90 | 16,70 | 16,75 | 0,90% | - |
| 01.10.2025 | 16,25 | 16,60 | 16,20 | 16,60 | 3,43% | - |
| 30.09.2025 | 16,00 | 16,30 | 15,80 | 16,05 | 0,94% | - |
| 29.09.2025 | 16,00 | 16,15 | 15,75 | 15,90 | 0,32% | - |
| 26.09.2025 | 15,90 | 16,10 | 15,70 | 15,85 | 1,93% | - |
| 25.09.2025 | 15,50 | 15,55 | 15,50 | 15,55 | -1,58% | - |
| 24.09.2025 | 15,85 | 16,15 | 15,65 | 15,80 | -5,39% | - |
| 23.09.2025 | 16,60 | 16,75 | 16,45 | 16,70 | 2,45% | - |
| 22.09.2025 | 16,40 | 16,40 | 16,20 | 16,30 | -1,21% | - |
| 19.09.2025 | 16,30 | 16,50 | 16,10 | 16,50 | -0,30% | - |
| 18.09.2025 | 16,35 | 16,60 | 16,10 | 16,55 | 1,85% | - |
| 17.09.2025 | 16,50 | 16,75 | 16,15 | 16,25 | -2,11% | - |
| 16.09.2025 | 17,10 | 17,20 | 16,60 | 16,60 | -1,78% | - |
| 11.09.2025 | 16,90 | 17,10 | 16,55 | 16,90 | 0,90% | - |
| 10.09.2025 | 16,60 | 16,90 | 16,50 | 16,75 | -2,33% | - |
| 09.09.2025 | 17,15 | 17,20 | 17,15 | 17,15 | -0,58% | - |
| 08.09.2025 | 17,25 | 17,30 | 17,25 | 17,25 | 0,29% | - |
| 05.09.2025 | 16,75 | 17,30 | 16,65 | 17,20 | 2,69% | 150,00 |
| 04.09.2025 | 16,60 | 16,80 | 16,50 | 16,75 | 0,30% | - |
| 03.09.2025 | 16,80 | 17,10 | 16,40 | 16,70 | -1,18% | - |
| 02.09.2025 | 17,15 | 17,15 | 16,75 | 16,90 | -1,74% | - |
| 01.09.2025 | 17,20 | 17,25 | 17,15 | 17,20 | -0,29% | - |
| 29.08.2025 | 17,60 | 17,80 | 17,15 | 17,25 | -2,54% | - |
| 28.08.2025 | 17,50 | 17,90 | 17,40 | 17,70 | 1,14% | - |
| 27.08.2025 | 17,35 | 17,75 | 17,15 | 17,50 | 1,16% | 15,00 |
| 26.08.2025 | 17,00 | 17,35 | 16,90 | 17,30 | 1,17% | - |