15,200€
-3,18%
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 | 15,40 | 16,00 | 15,40 | 15,50 | -1,27% | - |
| 20.11.2025 | 15,55 | 16,05 | 15,30 | 15,70 | 1,95% | - |
| 19.11.2025 | 15,10 | 15,85 | 15,05 | 15,40 | -1,28% | - |
| 18.11.2025 | 15,40 | 16,05 | 15,00 | 15,60 | 11,43% | 453,00 |
| 17.11.2025 | 14,25 | 14,60 | 14,00 | 14,00 | -1,41% | - |
| 14.11.2025 | 14,35 | 14,65 | 14,20 | 14,20 | -1,73% | - |
| 13.11.2025 | 14,70 | 14,75 | 14,30 | 14,45 | 0,35% | - |
| 12.11.2025 | 14,55 | 14,85 | 14,35 | 14,40 | 0,00% | - |
| 11.11.2025 | 14,70 | 14,80 | 14,40 | 14,40 | -2,70% | - |
| 10.11.2025 | 14,95 | 15,25 | 14,80 | 14,80 | 2,07% | - |
| 07.11.2025 | 14,65 | 14,75 | 14,40 | 14,50 | 2,11% | - |
| 06.11.2025 | 14,40 | 15,35 | 14,20 | 14,20 | -12,35% | - |
| 05.11.2025 | 16,55 | 16,95 | 16,00 | 16,20 | -8,47% | - |
| 03.11.2025 | 17,70 | 18,10 | 17,65 | 17,70 | -1,12% | - |
| 31.10.2025 | 18,20 | 19,20 | 17,85 | 17,90 | -2,19% | - |
| 30.10.2025 | 18,50 | 18,50 | 18,05 | 18,30 | -4,19% | - |
| 28.10.2025 | 19,10 | 19,30 | 18,60 | 19,10 | 2,14% | - |
| 24.10.2025 | 19,05 | 19,35 | 18,45 | 18,70 | -1,32% | - |
| 23.10.2025 | 18,70 | 19,25 | 18,30 | 18,95 | 0,80% | - |
| 22.10.2025 | 18,70 | 18,95 | 18,50 | 18,80 | -0,53% | - |
| 21.10.2025 | 18,40 | 19,25 | 18,15 | 18,90 | 3,28% | - |
| 20.10.2025 | 18,55 | 18,95 | 18,30 | 18,30 | -0,54% | - |
| 17.10.2025 | 18,35 | 18,70 | 18,10 | 18,40 | -4,91% | - |
| 16.10.2025 | 19,35 | 19,35 | 19,30 | 19,35 | 1,57% | - |
| 15.10.2025 | 19,20 | 19,60 | 19,05 | 19,05 | 4,10% | - |
| 14.10.2025 | 18,20 | 19,30 | 18,10 | 18,30 | 0,00% | - |
| 13.10.2025 | 18,20 | 18,80 | 18,20 | 18,30 | -2,14% | - |
| 10.10.2025 | 18,80 | 19,30 | 18,20 | 18,70 | -0,53% | - |
| 09.10.2025 | 18,50 | 18,95 | 18,30 | 18,80 | 0,00% | - |
| 08.10.2025 | 18,50 | 19,05 | 18,20 | 18,80 | 1,08% | - |
| 07.10.2025 | 17,10 | 19,50 | 17,10 | 18,60 | 6,29% | - |
| 06.10.2025 | 17,45 | 17,50 | 17,45 | 17,50 | 2,34% | - |
| 03.10.2025 | 17,25 | 17,50 | 16,70 | 17,10 | 3,01% | - |
| 02.10.2025 | 16,65 | 16,95 | 16,60 | 16,60 | 0,61% | - |
| 01.10.2025 | 16,35 | 16,75 | 16,00 | 16,50 | 2,80% | - |
| 30.09.2025 | 15,75 | 16,25 | 15,70 | 16,05 | 2,23% | - |
| 29.09.2025 | 16,00 | 16,35 | 15,70 | 15,70 | -0,95% | - |
| 26.09.2025 | 15,85 | 15,90 | 15,85 | 15,85 | 2,59% | - |
| 25.09.2025 | 15,40 | 16,05 | 15,30 | 15,45 | -0,96% | - |
| 24.09.2025 | 15,80 | 16,05 | 15,55 | 15,60 | -4,29% | - |
| 23.09.2025 | 16,40 | 16,85 | 16,20 | 16,30 | 1,24% | - |
| 22.09.2025 | 16,45 | 16,60 | 16,10 | 16,10 | 0,00% | - |
| 19.09.2025 | 16,10 | 16,55 | 16,10 | 16,10 | -1,53% | - |
| 18.09.2025 | 16,10 | 16,65 | 16,05 | 16,35 | 0,00% | - |
| 17.09.2025 | 16,90 | 16,90 | 16,20 | 16,35 | -1,21% | - |
| 16.09.2025 | 16,85 | 17,15 | 16,50 | 16,55 | -2,07% | - |
| 15.09.2025 | 17,10 | 17,20 | 16,85 | 16,90 | -0,88% | - |
| 12.09.2025 | 17,15 | 17,15 | 17,05 | 17,05 | 0,59% | - |
| 11.09.2025 | 16,75 | 17,05 | 16,65 | 16,95 | 3,35% | - |
| 10.09.2025 | 16,60 | 16,95 | 16,40 | 16,40 | -1,50% | - |
| 09.09.2025 | 16,85 | 17,15 | 16,65 | 16,65 | -4,58% | - |
| 08.09.2025 | 17,45 | 17,60 | 17,20 | 17,45 | 3,87% | - |
| 05.09.2025 | 16,75 | 17,25 | 16,50 | 16,80 | 1,20% | - |
| 04.09.2025 | 16,50 | 16,70 | 16,45 | 16,60 | 1,22% | - |
| 03.09.2025 | 16,70 | 17,20 | 16,40 | 16,40 | -1,20% | - |
| 02.09.2025 | 16,80 | 17,15 | 16,60 | 16,60 | -1,19% | - |
| 01.09.2025 | 16,95 | 17,05 | 16,80 | 16,80 | -3,17% | - |
| 29.08.2025 | 17,55 | 17,80 | 17,15 | 17,35 | -0,57% | - |
| 28.08.2025 | 17,45 | 17,75 | 17,30 | 17,45 | -0,57% | - |
| 27.08.2025 | 17,20 | 17,75 | 17,10 | 17,55 | 2,33% | - |
| 26.08.2025 | 16,90 | 17,35 | 16,85 | 17,15 | 0,29% | - |
| 25.08.2025 | 17,60 | 17,75 | 16,85 | 17,10 | -2,01% | - |
| 22.08.2025 | 16,90 | 17,75 | 16,75 | 17,45 | 2,35% | - |
| 21.08.2025 | 15,90 | 17,15 | 15,75 | 17,05 | 3,02% | - |
| 20.08.2025 | 17,70 | 18,40 | 16,00 | 16,55 | -32,17% | - |
| 19.08.2025 | 24,70 | 24,80 | 24,30 | 24,40 | -1,61% | - |
| 18.08.2025 | 25,20 | 25,30 | 24,80 | 24,80 | 0,00% | - |
| 15.08.2025 | 25,40 | 25,40 | 24,60 | 24,80 | -1,59% | - |
| 14.08.2025 | 25,40 | 25,50 | 25,10 | 25,20 | 2,44% | - |
| 13.08.2025 | 24,30 | 25,30 | 24,20 | 24,60 | 0,41% | - |
| 12.08.2025 | 24,20 | 24,60 | 24,00 | 24,50 | 0,82% | - |
| 11.08.2025 | 24,40 | 24,60 | 23,70 | 24,30 | 0,83% | - |
| 08.08.2025 | 24,20 | 24,40 | 23,90 | 24,10 | 1,26% | - |
| 07.08.2025 | 23,40 | 24,20 | 23,00 | 23,80 | 0,00% | - |
| 06.08.2025 | 24,30 | 24,70 | 23,70 | 23,80 | 0,85% | - |
| 05.08.2025 | 23,00 | 24,20 | 23,00 | 23,60 | 3,96% | - |
| 04.08.2025 | 22,70 | 22,90 | 22,30 | 22,70 | 1,34% | - |
| 01.08.2025 | 22,50 | 22,70 | 21,90 | 22,40 | -1,75% | - |
| 31.07.2025 | 23,30 | 24,50 | 22,60 | 22,80 | -3,39% | - |
| 30.07.2025 | 23,90 | 24,60 | 23,40 | 23,60 | 0,00% | - |
| 29.07.2025 | 23,30 | 24,00 | 22,20 | 23,60 | 2,16% | - |
| 28.07.2025 | 23,10 | 23,60 | 23,00 | 23,10 | 0,87% | - |
| 25.07.2025 | 23,10 | 23,30 | 22,80 | 22,90 | -2,14% | - |
| 24.07.2025 | 23,30 | 24,10 | 23,00 | 23,40 | 0,00% | - |
| 23.07.2025 | 23,40 | 24,00 | 23,40 | 23,40 | 1,30% | - |
| 22.07.2025 | 22,20 | 23,20 | 22,10 | 23,10 | 2,67% | - |
| 21.07.2025 | 22,60 | 22,80 | 22,40 | 22,50 | -0,44% | - |
| 18.07.2025 | 22,90 | 23,10 | 22,60 | 22,60 | -1,31% | - |
| 17.07.2025 | 22,70 | 23,10 | 22,50 | 22,90 | 0,00% | - |
| 16.07.2025 | 22,30 | 22,90 | 22,00 | 22,90 | 1,78% | - |
| 15.07.2025 | 23,10 | 23,10 | 22,40 | 22,50 | -1,75% | - |
| 14.07.2025 | 23,10 | 23,70 | 22,90 | 22,90 | -2,55% | - |
| 11.07.2025 | 24,10 | 24,50 | 23,40 | 23,50 | -2,49% | - |
| 10.07.2025 | 23,70 | 24,60 | 23,30 | 24,10 | 1,69% | - |
| 09.07.2025 | 23,60 | 23,90 | 23,40 | 23,70 | -0,84% | - |
| 08.07.2025 | 24,10 | 24,40 | 23,70 | 23,90 | 0,00% | - |
| 07.07.2025 | 24,10 | 24,40 | 23,50 | 23,90 | 0,42% | - |
| 04.07.2025 | 23,90 | 25,00 | 23,60 | 23,80 | -2,86% | - |
| 03.07.2025 | 23,80 | 24,60 | 23,00 | 24,50 | 2,08% | - |
| 02.07.2025 | 23,70 | 24,60 | 23,70 | 24,00 | 1,27% | - |