24,900€
-3,11%
Echtzeit-Aktienkurs JAMES HARDIE INDUSTRIES plc
Bid:
Ask:
Aktienkurse zur JAMES HARDIE INDUSTRIES plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,70 | 26,00 | 25,60 | 26,00 | 1,17% | - |
| 11.11.2026 | 26,10 | 26,50 | 25,70 | 25,70 | 0,00% | - |
| 10.11.2026 | 26,40 | 27,00 | 25,70 | 25,70 | -2,28% | - |
| 09.11.2026 | 26,00 | 26,30 | 25,70 | 26,30 | 5,62% | - |
| 06.11.2026 | 24,30 | 25,00 | 23,80 | 24,90 | -5,32% | - |
| 05.11.2026 | 26,00 | 26,50 | 26,00 | 26,30 | 4,78% | - |
| 04.11.2026 | 24,20 | 25,50 | 24,00 | 25,10 | 1,62% | - |
| 03.11.2026 | 24,40 | 24,90 | 24,40 | 24,70 | 1,65% | - |
| 30.10.2026 | 24,00 | 24,50 | 23,90 | 24,30 | 3,40% | - |
| 29.10.2026 | 23,40 | 23,70 | 23,20 | 23,50 | -1,67% | - |
| 28.10.2026 | 23,40 | 23,90 | 23,40 | 23,90 | 2,14% | - |
| 27.10.2026 | 23,30 | 23,70 | 23,10 | 23,40 | 0,43% | - |
| 26.10.2026 | 23,30 | 23,60 | 23,10 | 23,30 | 0,43% | - |
| 23.10.2026 | 23,50 | 23,90 | 23,20 | 23,20 | -2,93% | - |
| 22.10.2026 | 23,00 | 24,10 | 22,90 | 23,90 | 3,91% | - |
| 20.10.2026 | 22,60 | 23,10 | 22,60 | 23,00 | 0,44% | - |
| 19.10.2026 | 23,00 | 23,10 | 22,80 | 22,90 | 0,88% | - |
| 16.10.2026 | 23,10 | 23,50 | 22,70 | 22,70 | -1,73% | - |
| 15.10.2026 | 21,90 | 23,10 | 21,90 | 23,10 | 5,48% | - |
| 14.10.2026 | 22,10 | 22,30 | 21,80 | 21,90 | -1,79% | - |
| 13.10.2026 | 22,30 | 22,40 | 22,10 | 22,30 | -0,45% | - |
| 12.10.2026 | 22,50 | 22,50 | 22,30 | 22,40 | 2,75% | - |
| 08.10.2026 | 21,90 | 21,90 | 21,70 | 21,80 | -0,46% | - |
| 07.10.2026 | 22,70 | 22,80 | 21,90 | 21,90 | -3,52% | - |
| 06.10.2026 | 22,20 | 22,90 | 22,10 | 22,70 | 2,71% | - |
| 05.10.2026 | 22,30 | 22,50 | 22,00 | 22,10 | -1,34% | - |
| 02.10.2026 | 22,50 | 22,80 | 22,20 | 22,40 | 3,23% | - |
| 01.10.2026 | 22,50 | 22,50 | 21,70 | 21,70 | -3,56% | - |
| 29.09.2026 | 22,20 | 22,50 | 22,20 | 22,50 | -3,02% | - |
| 25.09.2026 | 22,90 | 23,30 | 22,80 | 23,20 | 2,20% | - |
| 24.09.2026 | 23,40 | 23,70 | 22,70 | 22,70 | -4,22% | - |
| 23.09.2026 | 23,80 | 24,10 | 23,50 | 23,70 | 2,60% | - |
| 22.09.2026 | 23,10 | 23,60 | 22,90 | 23,10 | -0,86% | - |
| 21.09.2026 | 22,50 | 23,30 | 22,30 | 23,30 | 3,56% | - |
| 18.09.2026 | 22,50 | 22,60 | 22,50 | 22,50 | -4,66% | - |
| 17.09.2026 | 23,60 | 23,60 | 23,50 | 23,60 | -0,42% | - |
| 16.09.2026 | 23,40 | 24,30 | 23,10 | 23,70 | -4,05% | - |
| 11.09.2026 | 24,30 | 24,80 | 24,10 | 24,70 | 1,23% | - |
| 10.09.2026 | 24,90 | 25,00 | 24,20 | 24,40 | -3,17% | - |
| 09.09.2026 | 25,30 | 25,70 | 25,00 | 25,20 | -3,45% | - |
| 07.09.2026 | 26,10 | 26,10 | 26,00 | 26,10 | 2,76% | - |
| 04.09.2026 | 25,50 | 25,60 | 25,40 | 25,40 | 3,67% | - |
| 03.09.2026 | 24,40 | 24,90 | 24,40 | 24,50 | -5,04% | - |
| 31.08.2026 | 25,70 | 25,80 | 25,70 | 25,80 | 1,18% | - |
| 28.08.2026 | 25,50 | 25,80 | 25,30 | 25,50 | -0,78% | - |
| 26.08.2026 | 25,90 | 26,20 | 25,70 | 25,70 | -0,77% | - |
| 24.08.2026 | 25,90 | 26,20 | 25,50 | 25,90 | 2,37% | - |
| 20.08.2026 | 25,80 | 26,20 | 25,30 | 25,30 | -2,32% | - |
| 19.08.2026 | 25,10 | 26,20 | 25,10 | 25,90 | 1,57% | - |
| 18.08.2026 | 26,10 | 26,30 | 25,50 | 25,50 | -3,04% | - |
| 17.08.2026 | 26,70 | 26,80 | 26,00 | 26,30 | -1,13% | - |
| 14.08.2026 | 26,70 | 26,70 | 26,60 | 26,60 | -1,48% | - |
| 13.08.2026 | 26,70 | 27,20 | 26,70 | 27,00 | 1,89% | - |
| 12.08.2026 | 27,10 | 27,10 | 26,30 | 26,50 | 0,38% | - |
| 11.08.2026 | 26,50 | 26,50 | 26,30 | 26,40 | -0,75% | - |
| 10.08.2026 | 26,30 | 26,70 | 26,20 | 26,60 | 1,92% | - |
| 07.08.2026 | 25,90 | 26,60 | 25,30 | 26,10 | 6,53% | - |
| 06.08.2026 | 24,70 | 24,80 | 24,30 | 24,50 | -0,81% | - |
| 05.08.2026 | 24,80 | 24,80 | 24,40 | 24,70 | 2,49% | - |
| 03.08.2026 | 22,90 | 24,10 | 22,80 | 24,10 | 5,24% | - |
| 30.07.2026 | 22,60 | 23,00 | 22,50 | 22,90 | -1,72% | - |
| 29.07.2026 | 23,50 | 23,80 | 22,70 | 23,30 | -3,32% | - |
| 28.07.2026 | 23,50 | 24,10 | 23,30 | 24,10 | 5,70% | - |
| 24.07.2026 | 22,70 | 23,30 | 22,50 | 22,80 | 0,44% | 150,00 |
| 23.07.2026 | 22,60 | 23,00 | 22,10 | 22,70 | 2,25% | - |
| 21.07.2026 | 21,90 | 22,20 | 21,90 | 22,20 | 0,45% | - |
| 20.07.2026 | 22,50 | 22,70 | 21,90 | 22,10 | -4,33% | - |
| 17.07.2026 | 23,40 | 23,40 | 22,70 | 23,10 | -0,86% | - |
| 16.07.2026 | 22,90 | 23,70 | 22,90 | 23,30 | 2,64% | - |
| 15.07.2026 | 22,50 | 23,10 | 22,30 | 22,70 | 0,89% | - |
| 14.07.2026 | 21,50 | 22,70 | 21,30 | 22,50 | 4,65% | - |
| 13.07.2026 | 21,50 | 21,90 | 21,30 | 21,50 | 0,47% | - |
| 10.07.2026 | 21,50 | 21,50 | 21,40 | 21,40 | -1,38% | - |
| 09.07.2026 | 21,30 | 21,70 | 21,10 | 21,70 | 0,00% | - |
| 08.07.2026 | 21,80 | 21,90 | 21,70 | 21,70 | -0,91% | - |
| 07.07.2026 | 22,40 | 22,50 | 21,70 | 21,90 | -1,79% | - |
| 06.07.2026 | 22,50 | 22,90 | 22,30 | 22,30 | -0,89% | - |
| 02.07.2026 | 22,50 | 23,10 | 22,30 | 22,50 | 0,00% | - |
| 01.07.2026 | 22,60 | 23,00 | 22,40 | 22,50 | -2,17% | - |
| 30.06.2026 | 23,00 | 23,30 | 22,80 | 23,00 | 1,77% | - |
| 29.06.2026 | 23,50 | 23,50 | 22,60 | 22,60 | -3,00% | - |
| 26.06.2026 | 22,80 | 23,30 | 22,60 | 23,30 | 0,87% | - |
| 25.06.2026 | 22,70 | 23,50 | 22,50 | 23,10 | 7,94% | - |
| 24.06.2026 | 21,30 | 21,50 | 21,30 | 21,40 | 3,38% | - |
| 23.06.2026 | 20,90 | 21,50 | 20,70 | 20,70 | -7,17% | - |
| 17.06.2026 | 22,10 | 22,30 | 22,10 | 22,30 | 2,76% | - |
| 16.06.2026 | 21,70 | 22,20 | 21,70 | 21,70 | 0,46% | - |
| 15.06.2026 | 20,90 | 21,80 | 20,90 | 21,60 | 3,35% | - |
| 12.06.2026 | 20,70 | 21,10 | 20,30 | 20,90 | 7,73% | - |
| 11.06.2026 | 19,25 | 19,65 | 19,20 | 19,40 | 0,26% | - |
| 10.06.2026 | 20,30 | 20,30 | 19,25 | 19,35 | -1,02% | - |
| 09.06.2026 | 19,50 | 19,70 | 19,25 | 19,55 | 0,51% | - |
| 08.06.2026 | 19,65 | 19,75 | 19,15 | 19,45 | 0,00% | - |
| 05.06.2026 | 19,90 | 20,10 | 19,35 | 19,45 | -2,26% | - |
| 04.06.2026 | 19,90 | 20,10 | 19,65 | 19,90 | 0,76% | - |
| 03.06.2026 | 19,85 | 19,90 | 19,75 | 19,75 | 0,51% | - |
| 02.06.2026 | 19,65 | 19,75 | 19,55 | 19,65 | -0,25% | - |
| 01.06.2026 | 19,90 | 20,10 | 19,50 | 19,70 | 0,00% | - |
| 28.05.2026 | 19,25 | 19,75 | 18,95 | 19,70 | 3,68% | - |
| 27.05.2026 | 18,45 | 19,00 | 18,45 | 19,00 | 3,26% | - |