16,000€
5,26%
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 | 15,00 | 15,70 | 15,00 | 15,70 | 3,29% | 180,00 |
| 20.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 4,11% | - |
| 19.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 18.11.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 6,52% | - |
| 17.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 14.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 13.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 12.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -7,84% | - |
| 11.11.2025 | 14,20 | 15,30 | 14,20 | 15,30 | 5,52% | 100,00 |
| 10.11.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 07.11.2025 | 14,20 | 14,20 | 14,10 | 14,10 | -4,08% | 103,00 |
| 06.11.2025 | 13,90 | 14,70 | 13,90 | 14,70 | -8,70% | 20,00 |
| 05.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | - |
| 04.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -4,57% | - |
| 03.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 31.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 30.10.2025 | 18,10 | 18,10 | 17,70 | 17,70 | -5,85% | - |
| 29.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 28.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 27.10.2025 | 18,80 | 18,80 | 18,50 | 18,50 | -1,07% | - |
| 24.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 23.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 22.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 21.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 20.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 17.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -5,29% | - |
| 16.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 15.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 6,21% | - |
| 14.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 13.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 10.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 09.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 08.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 9,58% | - |
| 07.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 06.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 4,88% | - |
| 03.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 02.10.2025 | 16,20 | 17,00 | 16,20 | 16,30 | 2,52% | 17,00 |
| 01.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 3,92% | - |
| 30.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 29.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 26.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 25.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 24.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 23.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 22.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 19.09.2025 | 15,70 | 16,50 | 15,70 | 16,50 | 5,10% | 25,00 |
| 18.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 17.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | - |
| 16.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 15.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 12.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 10.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 05.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 04.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 03.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 02.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -5,75% | - |
| 01.09.2025 | 16,50 | 17,40 | 16,50 | 17,40 | 1,75% | 6,00 |
| 29.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 28.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 27.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 26.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -3,51% | - |
| 25.08.2025 | 17,20 | 17,30 | 17,00 | 17,10 | 3,64% | 3.567,00 |
| 22.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 21.08.2025 | 15,30 | 16,20 | 15,30 | 16,20 | -6,90% | 250,00 |
| 20.08.2025 | 18,00 | 18,60 | 17,40 | 17,40 | -28,10% | 960,00 |
| 19.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 18.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 15.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 14.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 13.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 12.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 11.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 08.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 07.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 06.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 5,31% | - |
| 05.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 04.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 01.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 31.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,96% | - |
| 30.07.2025 | 23,40 | 24,20 | 23,40 | 24,20 | 5,22% | 82,00 |
| 29.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 28.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 25.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 24.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 23.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 22.07.2025 | 21,80 | 22,60 | 21,80 | 22,60 | 1,80% | 100,00 |
| 21.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 18.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 17.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 16.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 15.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 14.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |
| 11.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 10.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 09.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 08.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | - |
| 07.07.2025 | 23,60 | 24,40 | 23,60 | 24,40 | 4,27% | 112,00 |
| 04.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 03.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 02.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | - |