21,500€
-0,92%
Echtzeit-Aktienkurs James Hardie Industries PLC
Bid:
Ask:
Aktienkurse zur James Hardie Industries PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2026 | 17,95 | 18,65 | 17,85 | 18,40 | 1,94% | - |
| 25.05.2026 | 17,95 | 18,15 | 17,95 | 18,05 | 2,85% | - |
| 22.05.2026 | 17,70 | 18,00 | 17,45 | 17,55 | -1,40% | - |
| 21.05.2026 | 17,45 | 17,95 | 17,00 | 17,80 | 2,59% | - |
| 20.05.2026 | 16,15 | 17,35 | 15,55 | 17,35 | 5,15% | 761,00 |
| 19.05.2026 | 16,60 | 17,05 | 16,20 | 16,50 | -3,23% | 693,00 |
| 18.05.2026 | 16,05 | 17,15 | 16,00 | 17,05 | 2,71% | - |
| 15.05.2026 | 16,85 | 16,90 | 16,10 | 16,60 | -1,19% | - |
| 14.05.2026 | 16,85 | 17,35 | 16,60 | 16,80 | -2,33% | - |
| 13.05.2026 | 17,20 | 17,35 | 17,00 | 17,20 | 1,18% | - |
| 12.05.2026 | 17,35 | 17,45 | 16,85 | 17,00 | -4,76% | - |
| 11.05.2026 | 17,80 | 17,85 | 17,80 | 17,85 | 0,85% | - |
| 08.05.2026 | 17,45 | 17,80 | 17,15 | 17,70 | -1,39% | - |
| 07.05.2026 | 18,15 | 18,55 | 17,80 | 17,95 | 1,41% | - |
| 06.05.2026 | 17,20 | 17,95 | 17,20 | 17,70 | 3,21% | - |
| 05.05.2026 | 17,05 | 17,25 | 17,00 | 17,15 | 0,88% | - |
| 04.05.2026 | 17,70 | 18,00 | 16,80 | 17,00 | -5,56% | - |
| 30.04.2026 | 17,55 | 18,15 | 17,55 | 18,00 | -3,74% | - |
| 29.04.2026 | 18,75 | 18,75 | 18,55 | 18,70 | -2,09% | - |
| 28.04.2026 | 19,05 | 19,10 | 18,95 | 19,10 | 0,79% | - |
| 27.04.2026 | 18,70 | 18,95 | 18,45 | 18,95 | 0,53% | - |
| 24.04.2026 | 18,75 | 18,95 | 18,55 | 18,85 | -1,05% | - |
| 23.04.2026 | 18,95 | 19,05 | 18,45 | 19,05 | 0,53% | - |
| 22.04.2026 | 18,85 | 19,15 | 18,75 | 18,95 | 1,34% | - |
| 21.04.2026 | 18,65 | 19,25 | 18,45 | 18,70 | 1,63% | - |
| 20.04.2026 | 18,40 | 18,55 | 18,00 | 18,40 | 0,82% | - |
| 17.04.2026 | 17,10 | 18,85 | 17,00 | 18,25 | 5,80% | - |
| 16.04.2026 | 16,90 | 17,25 | 16,85 | 17,25 | -3,36% | - |
| 15.04.2026 | 18,00 | 18,00 | 17,80 | 17,85 | -0,28% | - |
| 14.04.2026 | 17,95 | 18,20 | 17,80 | 17,90 | 2,58% | - |
| 13.04.2026 | 17,45 | 17,90 | 17,20 | 17,45 | -1,13% | - |
| 10.04.2026 | 17,75 | 17,80 | 17,65 | 17,65 | 2,62% | - |
| 09.04.2026 | 17,30 | 17,30 | 17,20 | 17,20 | -2,55% | - |
| 08.04.2026 | 17,50 | 17,90 | 16,75 | 17,65 | 9,29% | - |
| 07.04.2026 | 16,50 | 16,55 | 16,05 | 16,15 | -3,58% | - |
| 01.04.2026 | 16,65 | 16,85 | 16,20 | 16,75 | 3,08% | - |
| 31.03.2026 | 15,55 | 16,40 | 15,40 | 16,25 | 4,17% | - |
| 30.03.2026 | 15,70 | 16,05 | 15,40 | 15,60 | -6,87% | - |
| 26.03.2026 | 16,75 | 16,85 | 16,65 | 16,75 | 0,30% | - |
| 25.03.2026 | 17,10 | 17,20 | 16,60 | 16,70 | -0,60% | - |
| 24.03.2026 | 16,75 | 17,05 | 16,40 | 16,80 | -0,59% | - |
| 23.03.2026 | 16,25 | 17,30 | 16,15 | 16,90 | 1,20% | - |
| 20.03.2026 | 16,75 | 17,05 | 16,60 | 16,70 | -0,60% | - |
| 19.03.2026 | 17,65 | 17,65 | 16,55 | 16,80 | -4,27% | - |
| 18.03.2026 | 17,85 | 17,90 | 17,45 | 17,55 | 0,29% | - |
| 17.03.2026 | 17,25 | 17,60 | 17,15 | 17,50 | 1,45% | - |
| 16.03.2026 | 17,35 | 17,50 | 17,15 | 17,25 | -0,58% | - |
| 12.03.2026 | 17,65 | 17,85 | 17,20 | 17,35 | -3,07% | - |
| 11.03.2026 | 18,00 | 18,00 | 17,90 | 17,90 | -2,45% | - |
| 10.03.2026 | 18,40 | 18,60 | 18,15 | 18,35 | 1,94% | - |
| 09.03.2026 | 18,00 | 18,15 | 17,60 | 18,00 | -6,74% | - |
| 05.03.2026 | 19,25 | 19,35 | 19,25 | 19,30 | 0,26% | - |
| 04.03.2026 | 18,90 | 19,55 | 18,90 | 19,25 | -3,99% | - |
| 02.03.2026 | 20,50 | 20,70 | 20,00 | 20,05 | -3,14% | - |
| 27.02.2026 | 20,90 | 21,10 | 20,50 | 20,70 | -0,96% | - |
| 26.02.2026 | 20,90 | 21,10 | 20,70 | 20,90 | -2,79% | - |
| 25.02.2026 | 21,30 | 21,60 | 21,30 | 21,50 | 2,38% | - |
| 24.02.2026 | 20,70 | 21,10 | 20,70 | 21,00 | 0,48% | - |
| 23.02.2026 | 21,10 | 21,40 | 20,80 | 20,90 | -2,79% | - |
| 18.02.2026 | 21,30 | 21,80 | 21,30 | 21,50 | 0,94% | 1.751,00 |
| 17.02.2026 | 21,90 | 21,90 | 21,10 | 21,30 | -3,18% | - |
| 12.02.2026 | 22,40 | 22,50 | 21,90 | 22,00 | 1,38% | - |
| 11.02.2026 | 21,90 | 22,80 | 21,50 | 21,70 | 9,32% | - |
| 10.02.2026 | 19,65 | 19,90 | 19,60 | 19,85 | 2,32% | - |
| 09.02.2026 | 19,90 | 20,05 | 19,35 | 19,40 | -0,51% | - |
| 06.02.2026 | 18,85 | 19,90 | 18,85 | 19,50 | 0,26% | - |
| 05.02.2026 | 19,85 | 19,90 | 19,25 | 19,45 | -2,51% | - |
| 04.02.2026 | 19,90 | 20,30 | 19,65 | 19,95 | 3,10% | - |
| 02.02.2026 | 19,25 | 19,35 | 19,20 | 19,35 | 0,00% | - |
| 30.01.2026 | 19,85 | 19,90 | 19,15 | 19,35 | -1,78% | - |
| 29.01.2026 | 19,85 | 20,05 | 19,35 | 19,70 | -1,99% | - |
| 28.01.2026 | 19,90 | 20,30 | 19,85 | 20,10 | 0,75% | - |
| 27.01.2026 | 20,40 | 20,70 | 19,85 | 19,95 | -3,16% | - |