22,555$
0,65%
Echtzeit-Aktienkurs JAMES HARDIE INDUSTRIES plc
Bid:
Ask:
Aktienkurse zur JAMES HARDIE INDUSTRIES plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,54 | 22,85 | 22,17 | 22,56 | 0,67% | 5.875.928,00 |
| 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 |
| 22.09.2025 | 19,20 | 19,63 | 19,09 | 19,58 | 1,61% | 4.925.782,00 |
| 19.09.2025 | 19,23 | 19,45 | 18,96 | 19,27 | -0,10% | 9.911.960,00 |
| 18.09.2025 | 19,27 | 19,50 | 19,18 | 19,29 | 0,68% | 5.173.844,00 |
| 17.09.2025 | 19,53 | 19,92 | 19,09 | 19,16 | -2,24% | 7.446.834,00 |
| 16.09.2025 | 20,07 | 20,16 | 19,56 | 19,60 | -2,68% | 4.384.323,00 |
| 15.09.2025 | 20,14 | 20,27 | 19,92 | 20,14 | 0,75% | 5.471.205,00 |
| 12.09.2025 | 20,00 | 20,11 | 19,77 | 19,99 | -0,10% | 4.220.601,00 |
| 11.09.2025 | 19,80 | 20,14 | 19,42 | 20,01 | 1,16% | 7.060.775,00 |
| 10.09.2025 | 19,53 | 19,82 | 19,42 | 19,78 | 1,64% | 4.893.070,00 |
| 09.09.2025 | 20,09 | 20,09 | 19,46 | 19,46 | -3,52% | 5.018.936,00 |
| 08.09.2025 | 20,13 | 20,29 | 19,89 | 20,17 | -0,25% | 5.123.233,00 |
| 05.09.2025 | 20,02 | 20,32 | 19,74 | 20,22 | 3,48% | 8.488.140,00 |
| 04.09.2025 | 19,45 | 19,57 | 19,22 | 19,54 | 0,72% | 7.576.451,00 |
| 03.09.2025 | 19,55 | 19,64 | 19,18 | 19,40 | -1,22% | 6.587.174,00 |
| 02.09.2025 | 19,77 | 19,82 | 19,50 | 19,64 | -2,43% | 8.818.192,00 |
| 29.08.2025 | 20,50 | 20,67 | 20,08 | 20,13 | -2,23% | 10.047.791,00 |
| 28.08.2025 | 20,59 | 20,95 | 20,40 | 20,59 | 1,08% | 10.433.882,00 |
| 27.08.2025 | 20,03 | 20,60 | 19,97 | 20,37 | 1,34% | 7.551.406,00 |
| 26.08.2025 | 19,83 | 20,25 | 19,70 | 20,10 | 1,46% | 7.754.890,00 |