22,000€
-1,79%
Echtzeit-Aktienkurs JAMES HARDIE INDUSTRIES plc
Bid:
Ask:
Aktienkurse zur JAMES HARDIE INDUSTRIES plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 22,20 | 22,20 | 22,00 | 22,00 | -1,79% | - |
| 28.09.2026 | 23,00 | 23,00 | 22,40 | 22,40 | -0,88% | - |
| 25.09.2026 | 23,00 | 23,20 | 22,60 | 22,60 | -1,74% | - |
| 24.09.2026 | 23,60 | 24,20 | 23,00 | 23,00 | -4,17% | - |
| 23.09.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 1,69% | - |
| 22.09.2026 | 23,20 | 23,60 | 23,20 | 23,60 | 3,51% | - |
| 21.09.2026 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | - |
| 18.09.2026 | 22,80 | 22,80 | 22,60 | 22,60 | -1,74% | - |
| 17.09.2026 | 23,40 | 23,40 | 23,00 | 23,00 | -4,17% | - |
| 16.09.2026 | 23,40 | 24,00 | 23,40 | 24,00 | 4,35% | - |
| 15.09.2026 | 24,60 | 24,60 | 23,00 | 23,00 | -6,50% | - |
| 14.09.2026 | 24,20 | 24,60 | 24,20 | 24,60 | 0,00% | - |
| 11.09.2026 | 24,40 | 24,60 | 24,40 | 24,60 | 0,00% | - |
| 10.09.2026 | 24,80 | 24,80 | 24,60 | 24,60 | -3,15% | - |
| 09.09.2026 | 24,80 | 25,40 | 24,80 | 25,40 | -1,55% | - |
| 08.09.2026 | 26,20 | 26,20 | 25,80 | 25,80 | -0,77% | - |
| 04.09.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 03.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 02.09.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 01.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 31.08.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 28.08.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 27.08.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 250,00 |
| 26.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 25.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 24.08.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 21.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 20.08.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 19.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 18.08.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 17.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 14.08.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 13.08.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 12.08.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 11.08.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 9,02% | - |
| 06.08.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 05.08.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 8,85% | - |
| 31.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 30.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -5,83% | - |
| 28.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 9,09% | - |
| 22.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
| 17.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 7,48% | - |
| 13.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 10.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 09.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 06.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 02.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 01.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 30.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 29.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 26.06.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 7,41% | - |
| 23.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 22.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |