16,050€
3,55%
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 | 16,15 | 15,25 | 16,15 | 4,53% | 1.227,00 |
| 20.11.2025 | 15,55 | 15,65 | 15,35 | 15,45 | 0,98% | - |
| 19.11.2025 | 15,05 | 15,35 | 15,05 | 15,30 | -2,24% | - |
| 18.11.2025 | 15,15 | 15,65 | 15,15 | 15,65 | 8,30% | 362,00 |
| 17.11.2025 | 14,20 | 14,50 | 14,05 | 14,45 | 0,00% | - |
| 14.11.2025 | 14,35 | 14,50 | 14,20 | 14,45 | 1,05% | - |
| 13.11.2025 | 14,65 | 14,65 | 14,30 | 14,30 | -1,38% | - |
| 12.11.2025 | 14,55 | 14,70 | 14,45 | 14,50 | -3,01% | 46,00 |
| 11.11.2025 | 14,65 | 14,95 | 14,60 | 14,95 | -0,66% | 912,00 |
| 10.11.2025 | 14,95 | 15,05 | 14,85 | 15,05 | 3,44% | 600,00 |
| 07.11.2025 | 14,65 | 14,65 | 14,35 | 14,55 | -1,02% | - |
| 06.11.2025 | 14,35 | 14,70 | 14,35 | 14,70 | -11,45% | 127,00 |
| 05.11.2025 | 16,60 | 16,65 | 16,55 | 16,60 | -4,87% | - |
| 04.11.2025 | 17,00 | 17,55 | 17,00 | 17,45 | -3,06% | 320,00 |
| 03.11.2025 | 17,90 | 18,00 | 17,90 | 18,00 | 1,12% | - |
| 31.10.2025 | 18,20 | 18,20 | 17,55 | 17,80 | -1,39% | 100,00 |
| 30.10.2025 | 18,45 | 18,50 | 18,00 | 18,05 | -4,24% | - |
| 29.10.2025 | 19,20 | 19,20 | 18,80 | 18,85 | -1,31% | - |
| 28.10.2025 | 19,10 | 19,50 | 19,00 | 19,10 | 1,06% | 940,00 |
| 27.10.2025 | 19,20 | 19,30 | 18,90 | 18,90 | 1,07% | 300,00 |
| 23.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,36% | - |
| 22.10.2025 | 18,70 | 18,70 | 18,40 | 18,45 | -0,27% | - |
| 21.10.2025 | 18,40 | 18,50 | 18,40 | 18,50 | -0,27% | - |
| 20.10.2025 | 18,60 | 18,70 | 18,40 | 18,55 | 0,27% | - |
| 17.10.2025 | 18,35 | 18,55 | 18,15 | 18,50 | -2,12% | - |
| 16.10.2025 | 19,30 | 19,40 | 18,85 | 18,90 | -1,05% | - |
| 15.10.2025 | 19,20 | 19,40 | 19,00 | 19,10 | 3,24% | 317,00 |
| 14.10.2025 | 18,15 | 18,50 | 17,90 | 18,50 | 0,00% | 660,00 |
| 13.10.2025 | 18,40 | 18,60 | 18,40 | 18,50 | 1,09% | - |
| 10.10.2025 | 18,80 | 18,85 | 18,20 | 18,30 | -1,08% | - |
| 09.10.2025 | 18,50 | 18,70 | 18,30 | 18,50 | -2,12% | 277,00 |
| 08.10.2025 | 18,90 | 18,90 | 18,70 | 18,90 | 8,93% | 204,00 |
| 06.10.2025 | 17,60 | 17,65 | 17,35 | 17,35 | 2,97% | - |
| 03.10.2025 | 16,85 | 17,00 | 16,85 | 16,85 | 0,90% | 40,00 |
| 02.10.2025 | 16,65 | 16,85 | 16,60 | 16,70 | 2,14% | 200,00 |
| 01.10.2025 | 16,35 | 16,35 | 16,30 | 16,35 | 3,81% | - |
| 30.09.2025 | 15,75 | 15,85 | 15,65 | 15,75 | -1,25% | - |
| 29.09.2025 | 15,95 | 16,10 | 15,95 | 15,95 | 0,00% | 307,00 |
| 26.09.2025 | 15,85 | 15,95 | 15,85 | 15,95 | 3,91% | - |
| 25.09.2025 | 15,35 | 15,35 | 15,25 | 15,35 | -2,23% | - |
| 24.09.2025 | 15,75 | 16,00 | 15,65 | 15,70 | -3,38% | 324,00 |
| 23.09.2025 | 16,35 | 16,45 | 16,25 | 16,25 | -1,22% | 60,00 |
| 22.09.2025 | 16,45 | 16,45 | 16,40 | 16,45 | 1,54% | - |
| 19.09.2025 | 16,15 | 16,25 | 16,05 | 16,20 | 0,93% | - |
| 18.09.2025 | 16,10 | 16,15 | 16,05 | 16,05 | -2,13% | - |
| 17.09.2025 | 16,35 | 16,45 | 16,15 | 16,40 | -2,67% | 150,00 |
| 16.09.2025 | 16,85 | 16,90 | 16,70 | 16,85 | -1,17% | 300,00 |
| 15.09.2025 | 17,05 | 17,10 | 17,05 | 17,05 | 1,79% | - |
| 11.09.2025 | 16,75 | 16,80 | 16,75 | 16,75 | 1,21% | - |
| 10.09.2025 | 16,45 | 16,55 | 16,45 | 16,55 | -0,60% | - |
| 09.09.2025 | 16,65 | 16,80 | 16,65 | 16,65 | -0,60% | 14,00 |
| 05.09.2025 | 16,75 | 16,80 | 16,55 | 16,75 | 1,21% | - |
| 04.09.2025 | 16,50 | 16,70 | 16,30 | 16,55 | -1,19% | 105,00 |
| 03.09.2025 | 16,65 | 16,75 | 16,65 | 16,75 | -0,30% | - |
| 02.09.2025 | 16,85 | 16,90 | 16,65 | 16,80 | -1,47% | 59,00 |
| 01.09.2025 | 16,95 | 17,05 | 16,95 | 17,05 | -2,29% | - |
| 29.08.2025 | 17,55 | 17,55 | 17,40 | 17,45 | 0,00% | - |
| 28.08.2025 | 17,45 | 17,60 | 17,25 | 17,45 | 1,45% | 628,00 |
| 27.08.2025 | 17,10 | 17,30 | 17,10 | 17,20 | 1,18% | 360,00 |
| 26.08.2025 | 16,90 | 17,00 | 16,70 | 17,00 | -0,58% | 202,00 |
| 25.08.2025 | 17,60 | 17,80 | 17,10 | 17,10 | -1,16% | 1.421,00 |
| 22.08.2025 | 16,90 | 17,40 | 16,85 | 17,30 | 4,53% | 205,00 |
| 21.08.2025 | 15,85 | 16,60 | 15,70 | 16,55 | -0,60% | 2.157,00 |
| 20.08.2025 | 17,65 | 18,30 | 16,05 | 16,65 | -32,04% | 691,00 |
| 19.08.2025 | 24,60 | 24,70 | 24,40 | 24,50 | -2,78% | - |
| 18.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 15.08.2025 | 25,40 | 25,40 | 25,10 | 25,20 | -0,40% | - |
| 14.08.2025 | 25,50 | 25,50 | 25,10 | 25,30 | 2,85% | 200,00 |
| 13.08.2025 | 24,60 | 24,80 | 24,50 | 24,60 | 0,82% | 1.088,00 |
| 12.08.2025 | 24,20 | 24,40 | 23,90 | 24,40 | 0,00% | - |
| 11.08.2025 | 24,40 | 24,60 | 24,40 | 24,40 | 1,24% | - |
| 08.08.2025 | 24,00 | 24,20 | 24,00 | 24,10 | 1,26% | - |
| 07.08.2025 | 23,80 | 24,00 | 23,60 | 23,80 | -1,65% | - |
| 06.08.2025 | 24,20 | 24,30 | 24,00 | 24,20 | 5,68% | - |
| 05.08.2025 | 23,00 | 23,00 | 22,80 | 22,90 | 0,44% | - |
| 04.08.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 3,17% | - |
| 01.08.2025 | 22,60 | 22,60 | 22,00 | 22,10 | -5,96% | - |
| 31.07.2025 | 23,40 | 23,50 | 23,00 | 23,50 | -1,26% | - |
| 30.07.2025 | 23,80 | 23,80 | 23,60 | 23,80 | 1,71% | - |
| 29.07.2025 | 23,40 | 23,40 | 23,30 | 23,40 | 1,30% | - |
| 28.07.2025 | 23,20 | 23,20 | 22,90 | 23,10 | 0,43% | - |
| 25.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,13% | - |
| 24.07.2025 | 23,60 | 23,60 | 23,30 | 23,50 | 0,43% | - |
| 23.07.2025 | 23,40 | 23,50 | 23,40 | 23,40 | 3,54% | - |
| 22.07.2025 | 22,20 | 22,60 | 22,10 | 22,60 | 0,89% | - |
| 21.07.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -1,75% | - |
| 18.07.2025 | 22,80 | 23,00 | 22,80 | 22,80 | 0,00% | - |
| 17.07.2025 | 22,80 | 23,00 | 22,60 | 22,80 | 1,79% | - |
| 16.07.2025 | 22,20 | 22,40 | 22,00 | 22,40 | -2,61% | - |
| 15.07.2025 | 23,00 | 23,20 | 22,90 | 23,00 | 0,00% | - |
| 14.07.2025 | 23,20 | 23,20 | 23,00 | 23,00 | -4,56% | 190,00 |
| 11.07.2025 | 24,20 | 24,20 | 24,00 | 24,10 | 0,42% | - |
| 10.07.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 0,84% | - |
| 09.07.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,00% | - |
| 08.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 07.07.2025 | 24,00 | 24,20 | 24,00 | 24,00 | 0,84% | - |
| 04.07.2025 | 23,80 | 23,80 | 23,60 | 23,80 | -2,46% | - |
| 03.07.2025 | 24,20 | 24,40 | 23,90 | 24,40 | 1,67% | - |
| 02.07.2025 | 23,70 | 24,00 | 23,50 | 24,00 | 3,90% | - |
| 01.07.2025 | 22,60 | 23,10 | 22,60 | 23,10 | 2,21% | 262,00 |