18,585$
4,20%
Echtzeit-Aktienkurs JAMES HARDIE INDUSTR.CUFS
Bid:
Ask:
Aktienkurse zur JAMES HARDIE INDUSTR.CUFS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 17,99 | 18,59 | 17,96 | 18,42 | 3,25% | - |
| 20.11.2025 | 17,98 | 18,43 | 17,80 | 17,84 | 0,31% | - |
| 19.11.2025 | 17,78 | 18,02 | 17,60 | 17,78 | -0,93% | - |
| 18.11.2025 | 18,20 | 18,46 | 17,75 | 17,95 | 7,46% | - |
| 17.11.2025 | 16,52 | 16,91 | 16,52 | 16,70 | -0,10% | - |
| 14.11.2025 | 16,65 | 16,72 | 16,55 | 16,72 | 0,26% | - |
| 13.11.2025 | 16,87 | 17,09 | 16,64 | 16,68 | -0,97% | - |
| 12.11.2025 | 17,06 | 17,10 | 16,80 | 16,84 | -1,17% | - |
| 11.11.2025 | 17,11 | 17,13 | 16,84 | 17,04 | -2,18% | - |
| 10.11.2025 | 17,31 | 17,44 | 17,14 | 17,42 | 3,68% | - |
| 07.11.2025 | 16,83 | 16,94 | 16,67 | 16,80 | -0,67% | - |
| 06.11.2025 | 17,05 | 17,64 | 16,69 | 16,91 | -10,26% | - |
| 05.11.2025 | 18,78 | 19,08 | 18,45 | 18,85 | -5,38% | - |
| 04.11.2025 | 20,30 | 20,30 | 19,89 | 19,92 | -2,10% | - |
| 03.11.2025 | 20,71 | 20,71 | 20,35 | 20,35 | -2,36% | - |
| 31.10.2025 | 21,11 | 21,11 | 20,69 | 20,84 | -0,68% | - |
| 30.10.2025 | 21,34 | 21,34 | 20,97 | 20,98 | -1,68% | - |
| 29.10.2025 | 22,51 | 22,51 | 21,34 | 21,34 | -4,47% | - |
| 28.10.2025 | 22,28 | 22,38 | 22,02 | 22,34 | 1,92% | - |
| 27.10.2025 | 22,39 | 22,40 | 21,92 | 21,92 | -2,19% | - |
| 24.10.2025 | 22,32 | 22,42 | 22,22 | 22,41 | 1,90% | - |
| 23.10.2025 | 21,58 | 22,01 | 21,57 | 21,99 | 2,19% | - |
| 22.10.2025 | 21,67 | 22,00 | 21,52 | 21,52 | -1,41% | - |
| 21.10.2025 | 21,39 | 21,96 | 21,20 | 21,83 | 2,26% | - |
| 20.10.2025 | 21,95 | 21,95 | 21,34 | 21,34 | -1,56% | - |
| 16.10.2025 | 22,62 | 22,62 | 21,66 | 21,68 | -2,86% | - |
| 15.10.2025 | 22,42 | 22,77 | 22,19 | 22,32 | -0,09% | - |
| 14.10.2025 | 21,07 | 22,34 | 21,06 | 22,34 | 4,20% | - |
| 13.10.2025 | 21,50 | 21,57 | 21,34 | 21,44 | 0,17% | - |
| 10.10.2025 | 22,03 | 22,06 | 21,40 | 21,40 | -2,17% | - |
| 09.10.2025 | 21,70 | 21,91 | 21,59 | 21,88 | -0,13% | - |
| 08.10.2025 | 21,88 | 22,42 | 21,88 | 21,91 | 1,27% | - |
| 07.10.2025 | 21,83 | 22,60 | 21,55 | 21,63 | 7,42% | - |
| 06.10.2025 | 20,61 | 20,61 | 20,14 | 20,14 | -0,37% | - |
| 03.10.2025 | 19,92 | 20,22 | 19,80 | 20,21 | 2,55% | - |
| 02.10.2025 | 19,59 | 19,85 | 19,53 | 19,71 | 0,99% | - |
| 01.10.2025 | 19,24 | 19,65 | 19,24 | 19,52 | 2,09% | - |
| 30.09.2025 | 18,78 | 19,18 | 18,69 | 19,12 | 2,07% | - |
| 29.09.2025 | 18,74 | 18,77 | 18,65 | 18,73 | 0,89% | - |
| 25.09.2025 | 18,02 | 18,56 | 17,88 | 18,56 | 1,22% | - |
| 24.09.2025 | 18,75 | 18,75 | 18,27 | 18,34 | -5,21% | - |
| 23.09.2025 | 19,56 | 19,85 | 19,21 | 19,35 | -0,63% | - |
| 22.09.2025 | 19,25 | 19,47 | 19,17 | 19,47 | 1,47% | - |
| 19.09.2025 | 19,04 | 19,30 | 18,99 | 19,19 | -0,15% | - |
| 18.09.2025 | 19,34 | 19,46 | 19,08 | 19,22 | -0,16% | - |
| 17.09.2025 | 19,59 | 19,84 | 19,19 | 19,25 | -1,71% | - |
| 16.09.2025 | 19,93 | 19,97 | 19,55 | 19,58 | -2,82% | - |
| 15.09.2025 | 20,05 | 20,16 | 20,00 | 20,15 | 1,11% | - |
| 11.09.2025 | 19,71 | 19,98 | 19,53 | 19,93 | 0,83% | - |
| 10.09.2025 | 19,44 | 19,79 | 19,41 | 19,77 | 1,44% | - |
| 09.09.2025 | 20,08 | 20,08 | 19,49 | 19,49 | -2,58% | - |
| 08.09.2025 | 20,37 | 20,37 | 19,95 | 20,00 | -0,39% | - |
| 05.09.2025 | 19,75 | 20,21 | 19,71 | 20,08 | 3,67% | - |
| 04.09.2025 | 19,31 | 19,38 | 19,19 | 19,37 | -0,34% | - |
| 03.09.2025 | 19,61 | 19,61 | 19,25 | 19,43 | -0,67% | - |
| 02.09.2025 | 19,53 | 19,57 | 19,48 | 19,57 | -3,36% | - |
| 29.08.2025 | 20,52 | 20,52 | 20,12 | 20,25 | -0,70% | - |
| 28.08.2025 | 20,33 | 20,66 | 20,32 | 20,39 | 0,53% | - |
| 27.08.2025 | 19,85 | 20,56 | 19,85 | 20,28 | 1,28% | - |
| 26.08.2025 | 19,79 | 20,19 | 19,72 | 20,03 | 0,96% | - |
| 25.08.2025 | 20,36 | 20,45 | 19,73 | 19,84 | -3,29% | - |
| 22.08.2025 | 19,85 | 20,73 | 19,46 | 20,51 | 4,22% | - |
| 21.08.2025 | 18,53 | 19,68 | 18,34 | 19,68 | 2,47% | - |
| 20.08.2025 | 19,93 | 19,93 | 18,74 | 19,21 | -32,15% | - |
| 19.08.2025 | 28,43 | 28,68 | 28,31 | 28,31 | -2,71% | - |
| 18.08.2025 | 29,41 | 29,51 | 29,10 | 29,10 | -0,09% | - |
| 15.08.2025 | 29,69 | 29,69 | 28,84 | 29,12 | -0,48% | - |
| 14.08.2025 | 29,38 | 29,48 | 29,24 | 29,26 | 0,83% | - |
| 13.08.2025 | 28,78 | 29,53 | 28,78 | 29,02 | 1,49% | - |
| 12.08.2025 | 28,13 | 28,65 | 28,12 | 28,60 | 1,59% | - |
| 11.08.2025 | 28,16 | 28,31 | 27,89 | 28,15 | 0,07% | - |
| 08.08.2025 | 28,20 | 28,28 | 28,10 | 28,13 | 1,78% | - |
| 07.08.2025 | 27,96 | 28,05 | 27,61 | 27,64 | -0,88% | - |
| 06.08.2025 | 28,12 | 28,13 | 27,62 | 27,88 | 1,99% | - |
| 05.08.2025 | 26,77 | 27,34 | 26,68 | 27,33 | 3,93% | - |
| 04.08.2025 | 26,17 | 26,36 | 26,02 | 26,30 | 1,76% | - |
| 01.08.2025 | 25,58 | 26,19 | 25,56 | 25,85 | -1,30% | - |
| 31.07.2025 | 26,72 | 26,72 | 25,99 | 26,19 | -3,09% | - |
| 30.07.2025 | 27,47 | 27,47 | 26,92 | 27,02 | -0,60% | - |
| 29.07.2025 | 26,80 | 27,46 | 26,80 | 27,19 | 1,52% | - |
| 28.07.2025 | 27,12 | 27,12 | 26,78 | 26,78 | -0,68% | - |
| 25.07.2025 | 26,91 | 27,08 | 26,91 | 26,96 | -1,73% | - |
| 24.07.2025 | 27,65 | 27,65 | 27,08 | 27,44 | -0,61% | - |
| 23.07.2025 | 27,69 | 27,70 | 27,46 | 27,60 | 1,57% | - |
| 22.07.2025 | 26,32 | 27,19 | 26,19 | 27,18 | 3,53% | - |
| 21.07.2025 | 26,34 | 26,53 | 26,24 | 26,25 | -0,20% | - |
| 18.07.2025 | 26,72 | 26,75 | 26,30 | 26,30 | -0,81% | - |
| 17.07.2025 | 26,34 | 26,57 | 26,34 | 26,52 | 0,11% | - |
| 16.07.2025 | 25,91 | 26,49 | 25,74 | 26,49 | 1,70% | - |
| 15.07.2025 | 26,57 | 26,77 | 26,02 | 26,05 | -2,57% | - |
| 14.07.2025 | 27,33 | 27,33 | 26,72 | 26,73 | -2,82% | - |
| 11.07.2025 | 28,33 | 28,33 | 27,37 | 27,51 | -2,40% | - |
| 10.07.2025 | 27,83 | 28,66 | 27,83 | 28,19 | 1,26% | - |
| 09.07.2025 | 27,97 | 28,01 | 27,74 | 27,83 | -0,73% | - |
| 08.07.2025 | 28,08 | 28,56 | 28,04 | 28,04 | 0,25% | - |
| 07.07.2025 | 28,28 | 28,30 | 27,54 | 27,97 | -2,37% | - |
| 03.07.2025 | 28,22 | 28,75 | 28,19 | 28,65 | 0,56% | - |
| 02.07.2025 | 28,04 | 28,66 | 28,04 | 28,49 | 2,93% | - |
| 01.07.2025 | 26,90 | 28,06 | 26,90 | 27,68 | 3,40% | - |
| 30.06.2025 | 26,97 | 26,97 | 26,28 | 26,77 | -0,44% | - |