21,430$
1,32%
Echtzeit-Aktienkurs James Hardie Industries PLC
Bid:
Ask:
Aktienkurse zur James Hardie Industries PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 20,73 | 21,44 | 20,32 | 21,43 | 1,32% | 3,00 |
| 06.03.2026 | 21,70 | 21,70 | 20,82 | 21,15 | -4,34% | 3,00 |
| 05.03.2026 | 22,11 | 22,76 | 21,82 | 22,11 | -1,51% | 3,00 |
| 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 | -1,86% | 13.929.655,00 |
| 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 |
| 06.01.2026 | 21,03 | 21,49 | 20,74 | 21,41 | 2,34% | 6.774.312,00 |
| 05.01.2026 | 20,70 | 21,29 | 20,43 | 20,92 | 0,53% | 5.863.827,00 |