15,900€
2,25%
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 | 15,45 | 15,35 | 15,40 | -0,96% | - |
| 20.11.2025 | 15,25 | 15,75 | 15,25 | 15,55 | 3,32% | - |
| 19.11.2025 | 15,55 | 15,55 | 15,05 | 15,05 | -2,59% | - |
| 18.11.2025 | 14,40 | 15,65 | 14,40 | 15,45 | 8,42% | 200,00 |
| 17.11.2025 | 14,30 | 14,30 | 14,20 | 14,25 | -1,38% | - |
| 14.11.2025 | 14,40 | 14,45 | 14,35 | 14,45 | -1,37% | - |
| 13.11.2025 | 14,50 | 14,70 | 14,50 | 14,65 | 1,03% | - |
| 12.11.2025 | 14,80 | 14,80 | 14,50 | 14,50 | -1,02% | - |
| 11.11.2025 | 15,05 | 15,05 | 14,65 | 14,65 | -1,35% | - |
| 10.11.2025 | 14,55 | 14,95 | 14,55 | 14,85 | 1,37% | - |
| 07.11.2025 | 14,50 | 14,70 | 14,50 | 14,65 | 1,74% | - |
| 06.11.2025 | 16,60 | 16,60 | 14,35 | 14,40 | -13,25% | - |
| 05.11.2025 | 17,40 | 17,40 | 16,55 | 16,60 | -4,32% | - |
| 04.11.2025 | 17,20 | 17,50 | 17,10 | 17,35 | -3,61% | - |
| 03.11.2025 | 17,80 | 18,05 | 17,80 | 18,00 | 1,41% | - |
| 31.10.2025 | 18,15 | 18,25 | 17,60 | 17,75 | -4,31% | - |
| 30.10.2025 | 19,00 | 19,00 | 18,55 | 18,55 | -2,11% | - |
| 29.10.2025 | 19,20 | 19,20 | 18,90 | 18,95 | -1,30% | - |
| 28.10.2025 | 19,00 | 19,20 | 19,00 | 19,20 | -0,26% | - |
| 27.10.2025 | 18,70 | 19,30 | 18,70 | 19,25 | 0,79% | - |
| 24.10.2025 | 18,70 | 19,10 | 18,70 | 19,10 | 1,60% | - |
| 23.10.2025 | 18,75 | 18,80 | 18,70 | 18,80 | 0,27% | - |
| 22.10.2025 | 18,45 | 18,75 | 18,45 | 18,75 | 1,35% | - |
| 21.10.2025 | 18,55 | 18,60 | 18,40 | 18,50 | -0,27% | 12,00 |
| 20.10.2025 | 18,30 | 18,70 | 18,30 | 18,55 | 0,27% | - |
| 17.10.2025 | 18,45 | 18,60 | 18,30 | 18,50 | -4,15% | - |
| 16.10.2025 | 19,10 | 19,35 | 19,10 | 19,30 | 0,00% | - |
| 15.10.2025 | 18,75 | 19,35 | 18,75 | 19,30 | 4,89% | - |
| 14.10.2025 | 18,50 | 18,50 | 18,10 | 18,40 | 0,00% | - |
| 13.10.2025 | 18,35 | 18,45 | 18,35 | 18,40 | 0,00% | - |
| 10.10.2025 | 18,80 | 18,90 | 18,35 | 18,40 | -0,81% | 64,00 |
| 09.10.2025 | 18,90 | 18,90 | 18,50 | 18,55 | -0,80% | - |
| 08.10.2025 | 18,45 | 18,85 | 18,45 | 18,70 | 9,04% | - |
| 07.10.2025 | 17,20 | 17,20 | 17,05 | 17,15 | -1,72% | - |
| 06.10.2025 | 16,90 | 17,45 | 16,90 | 17,45 | 3,25% | - |
| 03.10.2025 | 16,70 | 16,90 | 16,70 | 16,90 | 1,20% | - |
| 02.10.2025 | 16,50 | 16,80 | 16,50 | 16,70 | 1,52% | - |
| 01.10.2025 | 16,15 | 16,50 | 16,15 | 16,45 | 3,13% | - |
| 30.09.2025 | 15,95 | 15,95 | 15,75 | 15,95 | 0,00% | - |
| 29.09.2025 | 15,90 | 16,00 | 15,90 | 15,95 | 0,31% | - |
| 26.09.2025 | 15,55 | 15,95 | 15,55 | 15,90 | 3,25% | - |
| 25.09.2025 | 15,75 | 15,75 | 15,40 | 15,40 | -3,14% | - |
| 24.09.2025 | 16,30 | 16,30 | 15,70 | 15,90 | -3,93% | - |
| 23.09.2025 | 16,55 | 16,55 | 16,50 | 16,55 | 0,00% | - |
| 22.09.2025 | 16,20 | 16,60 | 16,20 | 16,55 | 2,80% | - |
| 19.09.2025 | 16,05 | 16,30 | 16,05 | 16,10 | 0,00% | - |
| 18.09.2025 | 16,50 | 16,50 | 16,00 | 16,10 | -0,92% | - |
| 17.09.2025 | 16,80 | 16,80 | 16,20 | 16,25 | -3,27% | - |
| 16.09.2025 | 17,10 | 17,10 | 16,70 | 16,80 | -1,75% | 32,00 |
| 15.09.2025 | 17,05 | 17,15 | 17,05 | 17,10 | -0,58% | - |
| 12.09.2025 | 16,90 | 17,20 | 16,90 | 17,20 | 2,38% | - |
| 11.09.2025 | 16,65 | 16,80 | 16,65 | 16,80 | 1,20% | - |
| 10.09.2025 | 16,80 | 16,80 | 16,60 | 16,60 | -1,48% | - |
| 09.09.2025 | 17,00 | 17,00 | 16,80 | 16,85 | -3,44% | - |
| 08.09.2025 | 16,75 | 17,45 | 16,75 | 17,45 | 4,49% | - |
| 05.09.2025 | 16,50 | 16,80 | 16,50 | 16,70 | 1,21% | - |
| 04.09.2025 | 16,70 | 16,70 | 16,35 | 16,50 | -1,20% | - |
| 03.09.2025 | 16,85 | 16,85 | 16,60 | 16,70 | -0,60% | - |
| 02.09.2025 | 17,00 | 17,00 | 16,70 | 16,80 | -1,47% | - |
| 01.09.2025 | 17,50 | 17,50 | 16,90 | 17,05 | -2,29% | - |
| 29.08.2025 | 17,45 | 17,65 | 17,40 | 17,45 | -0,29% | - |
| 28.08.2025 | 17,25 | 17,55 | 17,25 | 17,50 | 1,16% | - |
| 27.08.2025 | 17,00 | 17,30 | 17,00 | 17,30 | 0,87% | 14,00 |
| 26.08.2025 | 17,20 | 17,20 | 16,90 | 17,15 | -0,29% | 800,00 |
| 25.08.2025 | 17,20 | 17,80 | 17,15 | 17,20 | -0,29% | 34,00 |
| 22.08.2025 | 17,00 | 17,35 | 16,90 | 17,25 | 6,48% | - |
| 21.08.2025 | 16,70 | 16,70 | 15,70 | 16,20 | -0,92% | 248,00 |
| 20.08.2025 | 17,60 | 18,15 | 16,25 | 16,35 | -33,27% | 1.065,00 |
| 19.08.2025 | 24,80 | 24,90 | 24,50 | 24,50 | -2,78% | - |
| 18.08.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -0,79% | - |
| 15.08.2025 | 25,10 | 25,40 | 25,10 | 25,40 | 0,79% | - |
| 14.08.2025 | 24,60 | 25,80 | 24,60 | 25,20 | 2,86% | - |
| 13.08.2025 | 24,30 | 24,60 | 24,30 | 24,50 | 1,66% | - |
| 12.08.2025 | 24,60 | 24,60 | 23,90 | 24,10 | -1,63% | - |
| 11.08.2025 | 24,50 | 24,60 | 24,40 | 24,50 | 1,66% | - |
| 08.08.2025 | 23,90 | 24,20 | 23,90 | 24,10 | 0,84% | - |
| 07.08.2025 | 24,20 | 24,20 | 23,80 | 23,90 | -1,24% | - |
| 06.08.2025 | 22,90 | 24,30 | 22,90 | 24,20 | 5,68% | - |
| 05.08.2025 | 22,70 | 23,20 | 22,70 | 22,90 | 1,33% | - |
| 04.08.2025 | 22,10 | 22,80 | 22,10 | 22,60 | 1,80% | - |
| 01.08.2025 | 23,40 | 23,40 | 22,10 | 22,20 | -5,53% | - |
| 31.07.2025 | 23,90 | 23,90 | 23,10 | 23,50 | -1,67% | - |
| 30.07.2025 | 23,40 | 24,00 | 23,40 | 23,90 | 2,14% | - |
| 29.07.2025 | 23,10 | 23,50 | 23,10 | 23,40 | 0,86% | - |
| 28.07.2025 | 23,00 | 23,20 | 22,90 | 23,20 | 0,87% | - |
| 25.07.2025 | 23,50 | 23,50 | 23,00 | 23,00 | -1,29% | - |
| 24.07.2025 | 23,40 | 23,70 | 23,30 | 23,30 | -0,85% | - |
| 23.07.2025 | 23,50 | 23,60 | 23,30 | 23,50 | 4,91% | - |
| 22.07.2025 | 22,40 | 22,50 | 22,10 | 22,40 | -0,88% | - |
| 21.07.2025 | 22,90 | 22,90 | 22,40 | 22,60 | -1,31% | - |
| 18.07.2025 | 22,80 | 23,10 | 22,80 | 22,90 | 0,00% | - |
| 17.07.2025 | 23,00 | 23,00 | 22,70 | 22,90 | 2,69% | - |
| 16.07.2025 | 23,00 | 23,00 | 22,10 | 22,30 | -3,04% | - |
| 15.07.2025 | 23,10 | 23,20 | 22,90 | 23,00 | -0,86% | - |
| 14.07.2025 | 24,10 | 24,10 | 23,10 | 23,20 | -3,73% | - |
| 11.07.2025 | 24,00 | 24,30 | 24,00 | 24,10 | 1,26% | - |
| 10.07.2025 | 23,80 | 24,00 | 23,60 | 23,80 | 0,00% | - |
| 09.07.2025 | 23,80 | 23,80 | 23,60 | 23,80 | 0,00% | - |
| 08.07.2025 | 24,10 | 24,10 | 23,80 | 23,80 | -1,65% | - |
| 07.07.2025 | 23,70 | 24,20 | 23,70 | 24,20 | 1,68% | - |