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 | 15,20 | 16,00 | 15,20 | 16,00 | 3,23% | 1.227,00 |
| 20.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | 600,00 |
| 19.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | 300,00 |
| 18.11.2025 | 15,30 | 15,60 | 15,30 | 15,60 | 8,71% | 428,00 |
| 17.11.2025 | 14,25 | 14,60 | 14,20 | 14,35 | -1,71% | - |
| 14.11.2025 | 14,40 | 14,60 | 14,30 | 14,60 | 1,39% | - |
| 13.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | 180,00 |
| 12.11.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | 46,00 |
| 11.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 912,00 |
| 10.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,41% | 600,00 |
| 07.11.2025 | 14,60 | 14,75 | 14,40 | 14,55 | 0,34% | - |
| 06.11.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -11,31% | 127,00 |
| 05.11.2025 | 16,55 | 16,95 | 16,00 | 16,35 | -5,49% | - |
| 04.11.2025 | 17,00 | 17,30 | 17,00 | 17,30 | -2,81% | 320,00 |
| 03.11.2025 | 17,95 | 18,10 | 17,75 | 17,80 | 0,00% | - |
| 31.10.2025 | 17,60 | 17,80 | 17,60 | 17,80 | -2,73% | 400,00 |
| 30.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | 128,00 |
| 29.10.2025 | 19,15 | 19,70 | 18,80 | 18,80 | -2,59% | - |
| 28.10.2025 | 19,30 | 19,40 | 19,30 | 19,30 | 2,12% | 940,00 |
| 27.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | 300,00 |
| 24.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | 215,00 |
| 23.10.2025 | 18,75 | 19,25 | 18,30 | 18,70 | -1,06% | - |
| 22.10.2025 | 18,75 | 18,95 | 18,50 | 18,90 | 1,61% | - |
| 21.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,81% | 88,00 |
| 17.10.2025 | 18,35 | 18,55 | 18,10 | 18,45 | -3,66% | - |
| 16.10.2025 | 19,35 | 19,65 | 19,15 | 19,15 | 0,79% | - |
| 15.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | 317,00 |
| 14.10.2025 | 18,30 | 18,40 | 17,90 | 18,40 | -1,60% | 660,00 |
| 13.10.2025 | 18,60 | 18,70 | 18,60 | 18,70 | 0,00% | 202,00 |
| 10.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 116,00 |
| 09.10.2025 | 18,30 | 18,70 | 18,30 | 18,70 | 0,54% | 277,00 |
| 08.10.2025 | 18,90 | 18,90 | 18,60 | 18,60 | -2,11% | 223,00 |
| 07.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 11,11% | 10,00 |
| 06.10.2025 | 17,20 | 17,20 | 17,10 | 17,10 | 0,59% | 500,00 |
| 03.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | 340,00 |
| 02.10.2025 | 16,70 | 16,90 | 16,70 | 16,90 | 2,11% | 300,00 |
| 01.10.2025 | 16,35 | 16,75 | 16,00 | 16,55 | 3,76% | - |
| 30.09.2025 | 15,80 | 16,25 | 15,70 | 15,95 | -0,93% | - |
| 29.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 327,00 |
| 26.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 3,87% | 31,00 |
| 25.09.2025 | 15,40 | 15,50 | 15,40 | 15,50 | -2,52% | 600,00 |
| 24.09.2025 | 15,80 | 16,00 | 15,80 | 15,90 | -2,45% | 324,00 |
| 23.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,31% | 60,00 |
| 22.09.2025 | 16,45 | 16,50 | 16,25 | 16,35 | 0,62% | - |
| 19.09.2025 | 16,15 | 16,55 | 15,90 | 16,25 | -0,91% | - |
| 18.09.2025 | 16,05 | 16,65 | 16,05 | 16,40 | 1,23% | - |
| 17.09.2025 | 16,20 | 16,40 | 16,20 | 16,20 | -2,99% | 670,00 |
| 16.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,05% | 300,00 |
| 15.09.2025 | 17,05 | 17,20 | 16,85 | 17,05 | 0,00% | - |
| 12.09.2025 | 17,05 | 17,10 | 16,85 | 17,05 | 0,59% | - |
| 11.09.2025 | 16,75 | 17,00 | 16,65 | 16,95 | 2,73% | - |
| 10.09.2025 | 16,70 | 16,70 | 16,40 | 16,50 | -1,79% | 643,00 |
| 09.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | 14,00 |
| 08.09.2025 | 17,50 | 17,50 | 17,00 | 17,00 | -0,29% | 837,00 |
| 05.09.2025 | 16,75 | 17,25 | 16,50 | 17,05 | 2,10% | - |
| 04.09.2025 | 16,30 | 16,70 | 16,30 | 16,70 | 1,52% | 105,00 |
| 03.09.2025 | 16,70 | 17,20 | 16,45 | 16,45 | -2,66% | - |
| 02.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,88% | 59,00 |
| 01.09.2025 | 16,95 | 17,05 | 16,95 | 17,05 | -1,45% | - |
| 29.08.2025 | 17,40 | 17,40 | 17,30 | 17,30 | -1,70% | 22,00 |
| 28.08.2025 | 17,30 | 17,60 | 17,30 | 17,60 | 1,73% | 628,00 |
| 27.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 3,59% | 377,00 |
| 26.08.2025 | 17,10 | 17,10 | 16,70 | 16,70 | -2,91% | 202,00 |
| 25.08.2025 | 17,40 | 17,80 | 17,20 | 17,20 | -1,15% | 1.421,00 |
| 22.08.2025 | 17,10 | 17,40 | 17,10 | 17,40 | 6,10% | 205,00 |
| 21.08.2025 | 16,00 | 16,40 | 15,70 | 16,40 | -1,80% | 2.157,00 |
| 20.08.2025 | 17,60 | 18,30 | 16,60 | 16,70 | -31,84% | 691,00 |
| 19.08.2025 | 24,70 | 24,70 | 24,30 | 24,50 | -2,78% | - |
| 18.08.2025 | 25,20 | 25,30 | 25,10 | 25,20 | 2,44% | - |
| 15.08.2025 | 25,40 | 25,40 | 24,60 | 24,60 | -2,38% | - |
| 14.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | 200,00 |
| 13.08.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,81% | 1.088,00 |
| 12.08.2025 | 24,20 | 24,60 | 24,10 | 24,60 | 1,65% | - |
| 11.08.2025 | 24,40 | 24,60 | 24,00 | 24,20 | 0,00% | - |
| 08.08.2025 | 24,20 | 24,40 | 23,90 | 24,20 | 2,54% | - |
| 07.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 10,00 |
| 06.08.2025 | 24,20 | 24,70 | 23,70 | 24,00 | 3,00% | - |
| 05.08.2025 | 23,00 | 23,60 | 23,00 | 23,30 | 2,19% | - |
| 04.08.2025 | 22,70 | 22,90 | 22,30 | 22,80 | 2,24% | - |
| 01.08.2025 | 22,60 | 22,60 | 21,90 | 22,30 | -7,08% | - |
| 31.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 182,00 |
| 30.07.2025 | 23,90 | 24,50 | 23,40 | 23,60 | 6,31% | - |
| 22.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | 268,00 |
| 14.07.2025 | 23,00 | 23,20 | 23,00 | 23,20 | -0,85% | 190,00 |
| 10.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | 2,00 |
| 07.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 5,22% | 2,00 |
| 01.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | 262,00 |
| 30.06.2025 | 23,20 | 23,20 | 22,40 | 22,40 | -1,75% | 530,00 |
| 27.06.2025 | 22,00 | 22,80 | 22,00 | 22,80 | 8,57% | 600,00 |
| 24.06.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,96% | 300,00 |
| 23.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | 300,00 |
| 18.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | 7,00 |
| 16.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -6,67% | 253,00 |
| 11.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 23,00 |
| 10.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | 253,00 |
| 06.06.2025 | 23,00 | 23,00 | 22,80 | 22,80 | 0,88% | 269,00 |
| 05.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | 266,00 |
| 04.06.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 0,93% | 420,00 |
| 03.06.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 5,94% | 550,00 |
| 02.06.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 3,06% | 300,00 |