25,870$
0,47%
Echtzeit-Aktienkurs James Hardie Industries PLC
Bid:
Ask:
Aktienkurse zur James Hardie Industries PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 20,77 | 21,08 | 20,55 | 20,81 | 0,29% | 3.614.674,00 |
| 31.12.2025 | 20,80 | 20,84 | 20,63 | 20,75 | -0,53% | 3.166.890,00 |
| 30.12.2025 | 20,93 | 20,99 | 20,79 | 20,86 | -0,71% | 2.235.451,00 |
| 29.12.2025 | 20,90 | 21,03 | 20,73 | 21,01 | -0,14% | 3.076.309,00 |
| 26.12.2025 | 20,80 | 21,06 | 20,80 | 21,04 | 0,53% | 2.770.808,00 |
| 24.12.2025 | 20,68 | 20,98 | 20,66 | 20,93 | 0,48% | 1.146.385,00 |
| 23.12.2025 | 20,74 | 20,97 | 20,64 | 20,83 | 0,24% | 2.990.002,00 |
| 22.12.2025 | 20,44 | 20,86 | 20,30 | 20,78 | 1,32% | 5.329.120,00 |
| 19.12.2025 | 20,15 | 20,60 | 20,05 | 20,51 | 0,64% | 10.758.012,00 |
| 18.12.2025 | 20,19 | 20,75 | 20,12 | 20,38 | 0,64% | 6.406.855,00 |
| 17.12.2025 | 20,23 | 20,45 | 20,03 | 20,25 | -0,15% | 3.664.531,00 |
| 16.12.2025 | 20,15 | 20,34 | 19,97 | 20,28 | -0,49% | 3.510.621,00 |
| 15.12.2025 | 20,81 | 20,81 | 20,13 | 20,38 | -1,16% | 5.194.723,00 |
| 12.12.2025 | 20,44 | 20,65 | 20,20 | 20,62 | 1,28% | 6.473.720,00 |
| 11.12.2025 | 20,38 | 20,72 | 20,17 | 20,36 | 1,90% | 6.651.782,00 |
| 10.12.2025 | 19,04 | 19,99 | 18,77 | 19,98 | 4,77% | 6.231.388,00 |
| 09.12.2025 | 19,02 | 19,41 | 18,94 | 19,07 | -2,10% | 4.646.189,00 |
| 08.12.2025 | 19,82 | 19,84 | 19,47 | 19,48 | -2,65% | 6.496.043,00 |
| 05.12.2025 | 19,85 | 20,06 | 19,60 | 20,01 | 1,21% | 5.771.411,00 |
| 04.12.2025 | 20,00 | 20,05 | 19,74 | 19,77 | 0,15% | 3.539.783,00 |
| 03.12.2025 | 19,50 | 19,94 | 19,40 | 19,74 | 1,54% | 5.278.315,00 |
| 02.12.2025 | 19,32 | 19,45 | 19,14 | 19,44 | 0,88% | 4.880.370,00 |
| 01.12.2025 | 19,57 | 19,86 | 19,25 | 19,27 | -2,58% | 5.485.350,00 |
| 28.11.2025 | 19,60 | 19,90 | 19,56 | 19,78 | 1,38% | 1.853.523,00 |
| 26.11.2025 | 19,26 | 19,68 | 19,20 | 19,51 | 1,93% | 4.269.815,00 |
| 25.11.2025 | 18,70 | 19,25 | 18,70 | 19,14 | 2,74% | 5.869.106,00 |
| 24.11.2025 | 18,32 | 18,70 | 18,14 | 18,63 | -0,27% | 7.765.204,00 |
| 21.11.2025 | 17,94 | 19,10 | 17,91 | 18,68 | 4,42% | 7.670.933,00 |
| 20.11.2025 | 18,17 | 18,50 | 17,79 | 17,89 | -0,11% | 6.408.016,00 |
| 19.11.2025 | 17,80 | 18,10 | 17,58 | 17,91 | 0,45% | 8.888.363,00 |
| 18.11.2025 | 18,30 | 18,65 | 17,69 | 17,83 | 6,83% | 16.664.105,00 |
| 17.11.2025 | 16,62 | 16,98 | 16,52 | 16,69 | 0,00% | 11.509.974,00 |
| 14.11.2025 | 16,62 | 16,83 | 16,46 | 16,69 | -0,36% | 4.845.587,00 |
| 13.11.2025 | 16,94 | 17,15 | 16,60 | 16,75 | -1,24% | 4.809.290,00 |
| 12.11.2025 | 17,09 | 17,20 | 16,78 | 16,96 | -0,59% | 5.225.823,00 |
| 11.11.2025 | 17,29 | 17,31 | 16,85 | 17,06 | -1,95% | 6.502.325,00 |
| 10.11.2025 | 17,38 | 17,50 | 17,10 | 17,40 | 0,06% | 5.594.389,00 |
| 07.11.2025 | 16,98 | 17,41 | 16,64 | 17,39 | 0,29% | 9.722.379,00 |
| 06.11.2025 | 17,21 | 17,83 | 16,98 | 17,34 | -6,27% | 13.997.603,00 |
| 05.11.2025 | 18,65 | 19,37 | 18,39 | 18,50 | -7,64% | 16.867.807,00 |
| 04.11.2025 | 20,40 | 20,40 | 19,86 | 20,03 | -2,05% | 4.397.196,00 |
| 03.11.2025 | 20,50 | 20,77 | 20,33 | 20,45 | -2,29% | 7.287.779,00 |
| 31.10.2025 | 20,89 | 21,04 | 20,63 | 20,93 | -0,85% | 3.932.950,00 |
| 30.10.2025 | 21,22 | 21,35 | 21,00 | 21,11 | -1,17% | 6.064.037,00 |
| 29.10.2025 | 22,46 | 22,49 | 21,32 | 21,36 | -4,60% | 7.710.443,00 |
| 28.10.2025 | 22,18 | 22,42 | 21,86 | 22,39 | 1,87% | 3.760.629,00 |
| 27.10.2025 | 22,46 | 22,63 | 21,97 | 21,98 | -1,61% | 4.252.521,00 |
| 24.10.2025 | 22,29 | 22,59 | 22,20 | 22,34 | 1,55% | 2.648.308,00 |
| 23.10.2025 | 21,50 | 22,09 | 21,47 | 22,00 | 2,47% | 3.080.897,00 |
| 22.10.2025 | 21,78 | 22,08 | 21,45 | 21,47 | -1,69% | 3.044.932,00 |
| 21.10.2025 | 21,25 | 22,04 | 21,08 | 21,84 | 2,63% | 3.436.209,00 |
| 20.10.2025 | 21,82 | 21,85 | 21,26 | 21,28 | -1,85% | 3.449.925,00 |
| 17.10.2025 | 21,52 | 21,84 | 21,50 | 21,68 | -0,05% | 3.965.737,00 |
| 16.10.2025 | 22,67 | 22,75 | 21,61 | 21,69 | -3,86% | 4.749.113,00 |
| 15.10.2025 | 22,54 | 22,85 | 22,17 | 22,56 | 0,67% | 5.947.558,00 |
| 14.10.2025 | 21,11 | 22,44 | 21,11 | 22,41 | 4,52% | 4.679.795,00 |
| 13.10.2025 | 21,54 | 21,61 | 21,27 | 21,44 | 0,70% | 4.029.755,00 |
| 10.10.2025 | 22,02 | 22,14 | 21,28 | 21,29 | -2,87% | 5.080.427,00 |
| 09.10.2025 | 21,69 | 21,99 | 21,50 | 21,92 | 0,23% | 7.098.360,00 |
| 08.10.2025 | 22,15 | 22,51 | 21,85 | 21,87 | 0,69% | 9.064.590,00 |
| 07.10.2025 | 22,05 | 22,72 | 21,54 | 21,72 | 8,11% | 14.097.186,00 |
| 06.10.2025 | 20,45 | 20,67 | 20,08 | 20,09 | -1,50% | 6.159.972,00 |
| 03.10.2025 | 19,77 | 20,57 | 19,77 | 20,40 | 3,42% | 789.318,00 |
| 02.10.2025 | 19,68 | 19,87 | 19,51 | 19,72 | 0,20% | 5.523.421,00 |
| 01.10.2025 | 19,33 | 19,69 | 19,25 | 19,68 | 2,45% | 6.820.846,00 |
| 30.09.2025 | 18,81 | 19,28 | 18,79 | 19,21 | 2,13% | 6.167.956,00 |
| 29.09.2025 | 18,87 | 18,88 | 18,49 | 18,81 | 0,21% | 5.378.701,00 |
| 26.09.2025 | 18,65 | 18,89 | 18,42 | 18,77 | 0,97% | 8.831.571,00 |
| 25.09.2025 | 17,94 | 18,63 | 17,85 | 18,59 | 1,97% | 8.234.349,00 |
| 24.09.2025 | 18,80 | 18,82 | 18,16 | 18,23 | -5,64% | 11.678.879,00 |
| 23.09.2025 | 19,70 | 19,93 | 19,17 | 19,32 | -1,33% | 5.638.794,00 |