40,480$
1,63%
Echtzeit-Aktienkurs JAMES HARDIE INDUSTRIES plc
Bid:
Ask:
Aktienkurse zur JAMES HARDIE INDUSTRIES plc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 39,90 | 40,63 | 39,85 | 40,46 | 1,58% | 39.840,00 |
27.03.2024 | 39,74 | 39,90 | 39,31 | 39,83 | 0,84% | 48.690,00 |
26.03.2024 | 39,87 | 39,88 | 39,42 | 39,50 | -1,20% | 13.776,00 |
25.03.2024 | 39,73 | 40,29 | 39,73 | 39,98 | 1,24% | 36.375,00 |
22.03.2024 | 39,80 | 39,80 | 39,21 | 39,49 | -1,47% | 24.289,00 |
21.03.2024 | 40,08 | 41,20 | 39,82 | 40,08 | -0,05% | 31.829,00 |
20.03.2024 | 39,46 | 40,19 | 39,35 | 40,10 | 0,86% | 22.149,00 |
19.03.2024 | 39,30 | 39,76 | 38,92 | 39,76 | 1,30% | 24.390,00 |
18.03.2024 | 39,44 | 39,63 | 39,18 | 39,25 | 0,93% | 13.891,00 |
15.03.2024 | 39,27 | 39,39 | 38,83 | 38,89 | -3,52% | 34.737,00 |
14.03.2024 | 40,67 | 40,67 | 40,08 | 40,31 | -1,15% | 35.953,00 |
13.03.2024 | 40,69 | 40,96 | 40,46 | 40,78 | 1,42% | 25.059,00 |
12.03.2024 | 40,24 | 40,49 | 39,33 | 40,21 | -2,09% | 47.425,00 |
11.03.2024 | 41,14 | 41,31 | 40,72 | 41,07 | -0,82% | 25.400,00 |
08.03.2024 | 41,75 | 41,98 | 41,22 | 41,41 | -0,34% | 25.164,00 |
07.03.2024 | 41,51 | 41,74 | 41,18 | 41,55 | 1,32% | 19.271,00 |
06.03.2024 | 40,69 | 41,20 | 40,41 | 41,01 | 2,58% | 20.424,00 |
05.03.2024 | 39,98 | 40,27 | 39,71 | 39,98 | -0,57% | 34.107,00 |
04.03.2024 | 40,01 | 40,51 | 40,00 | 40,21 | -0,22% | 30.079,00 |
01.03.2024 | 39,80 | 40,40 | 39,33 | 40,30 | 1,84% | 32.983,00 |
29.02.2024 | 39,69 | 39,77 | 39,28 | 39,57 | 1,85% | 29.288,00 |
28.02.2024 | 38,65 | 38,93 | 38,60 | 38,85 | 0,08% | 20.645,00 |
27.02.2024 | 38,79 | 38,98 | 38,52 | 38,82 | 0,86% | 20.222,00 |
26.02.2024 | 38,58 | 38,72 | 38,12 | 38,49 | -0,13% | 27.910,00 |
23.02.2024 | 38,59 | 39,07 | 38,29 | 38,54 | 0,65% | 19.712,00 |
22.02.2024 | 38,02 | 38,42 | 37,72 | 38,29 | 2,96% | 31.312,00 |
21.02.2024 | 37,28 | 37,74 | 36,96 | 37,19 | -0,03% | 27.908,00 |
20.02.2024 | 37,66 | 38,01 | 36,92 | 37,20 | -1,22% | 38.244,00 |
16.02.2024 | 37,26 | 37,78 | 37,00 | 37,66 | 0,43% | 25.911,00 |
15.02.2024 | 37,11 | 37,54 | 36,96 | 37,50 | 3,94% | 47.448,00 |
14.02.2024 | 35,13 | 36,09 | 35,13 | 36,08 | 5,56% | 47.913,00 |
13.02.2024 | 35,00 | 35,19 | 33,85 | 34,18 | -12,83% | 111.189,00 |
12.02.2024 | 38,93 | 39,45 | 38,81 | 39,21 | 0,72% | 57.935,00 |
09.02.2024 | 38,91 | 39,17 | 38,65 | 38,93 | 0,72% | 30.117,00 |
08.02.2024 | 38,33 | 38,70 | 38,08 | 38,65 | 0,26% | 28.087,00 |
07.02.2024 | 38,18 | 38,63 | 37,30 | 38,55 | -1,18% | 45.510,00 |
06.02.2024 | 38,78 | 39,22 | 38,71 | 39,01 | 1,43% | 27.182,00 |
05.02.2024 | 38,40 | 38,69 | 37,77 | 38,46 | -0,49% | 78.497,00 |
02.02.2024 | 38,34 | 38,73 | 37,91 | 38,65 | 2,01% | 68.683,00 |
01.02.2024 | 37,62 | 38,02 | 37,27 | 37,89 | 0,88% | 92.018,00 |
31.01.2024 | 38,31 | 38,42 | 37,43 | 37,56 | -1,00% | 24.289,00 |
30.01.2024 | 38,17 | 38,21 | 37,82 | 37,94 | -1,12% | 20.116,00 |
29.01.2024 | 37,73 | 38,52 | 37,55 | 38,37 | 4,47% | 70.672,00 |
26.01.2024 | 36,23 | 36,89 | 36,10 | 36,73 | 0,46% | 33.532,00 |
25.01.2024 | 36,36 | 36,60 | 36,12 | 36,56 | 2,04% | 225.910,00 |
24.01.2024 | 37,00 | 37,27 | 35,46 | 35,83 | -3,94% | 428.084,00 |
23.01.2024 | 37,85 | 37,91 | 37,08 | 37,30 | -2,38% | 53.266,00 |
22.01.2024 | 38,14 | 38,25 | 37,92 | 38,21 | 1,30% | 15.292,00 |
19.01.2024 | 37,43 | 37,89 | 37,08 | 37,72 | 1,45% | 26.714,00 |
18.01.2024 | 36,76 | 37,28 | 36,69 | 37,18 | 1,36% | 42.218,00 |
17.01.2024 | 36,50 | 36,98 | 36,29 | 36,68 | -1,08% | 38.141,00 |
16.01.2024 | 36,90 | 37,15 | 36,65 | 37,08 | -1,01% | 23.544,00 |
12.01.2024 | 37,92 | 38,40 | 37,02 | 37,46 | 0,54% | 24.337,00 |
11.01.2024 | 37,34 | 37,38 | 36,63 | 37,26 | 0,70% | 90.554,00 |
10.01.2024 | 36,69 | 37,48 | 36,60 | 37,00 | 1,15% | 67.679,00 |
09.01.2024 | 36,59 | 36,80 | 36,21 | 36,58 | -0,65% | 47.283,00 |
08.01.2024 | 36,22 | 36,95 | 36,22 | 36,82 | 0,71% | 36.082,00 |
05.01.2024 | 36,32 | 37,04 | 35,55 | 36,56 | -0,54% | 34.970,00 |
04.01.2024 | 36,54 | 37,59 | 36,54 | 36,76 | 0,05% | 36.256,00 |
03.01.2024 | 37,30 | 38,25 | 36,45 | 36,74 | -4,02% | 75.267,00 |
02.01.2024 | 38,54 | 39,00 | 38,19 | 38,28 | -1,01% | 131.663,00 |
29.12.2023 | 38,75 | 39,01 | 38,47 | 38,67 | 0,73% | 84.491,00 |
28.12.2023 | 38,27 | 38,54 | 38,12 | 38,39 | -0,03% | 42.993,00 |
27.12.2023 | 38,46 | 38,64 | 38,25 | 38,40 | 0,89% | 75.858,00 |
26.12.2023 | 38,05 | 38,25 | 37,76 | 38,06 | 0,74% | 52.764,00 |
22.12.2023 | 37,82 | 37,88 | 36,85 | 37,78 | 0,43% | 45.738,00 |
21.12.2023 | 36,96 | 37,62 | 36,77 | 37,62 | 4,59% | 78.154,00 |
20.12.2023 | 36,74 | 36,82 | 35,97 | 35,97 | 0,93% | 55.057,00 |
19.12.2023 | 35,72 | 36,53 | 34,80 | 35,64 | 1,92% | 77.152,00 |
18.12.2023 | 34,81 | 35,09 | 34,29 | 34,97 | 0,89% | 44.690,00 |
15.12.2023 | 34,98 | 35,01 | 34,39 | 34,66 | -2,59% | 26.435,00 |
14.12.2023 | 34,83 | 35,72 | 34,14 | 35,58 | 5,36% | 65.737,00 |
13.12.2023 | 32,93 | 33,94 | 32,64 | 33,77 | 3,56% | 35.892,00 |
12.12.2023 | 32,80 | 32,80 | 32,40 | 32,61 | -0,34% | 28.675,00 |
11.12.2023 | 32,62 | 32,89 | 32,49 | 32,72 | -0,43% | 44.517,00 |
08.12.2023 | 32,29 | 32,87 | 32,11 | 32,86 | -0,15% | 35.119,00 |
07.12.2023 | 33,03 | 33,03 | 32,38 | 32,91 | 0,61% | 20.684,00 |
06.12.2023 | 33,17 | 33,24 | 32,70 | 32,71 | 0,25% | 17.148,00 |
05.12.2023 | 32,69 | 32,84 | 32,43 | 32,63 | -0,70% | 27.994,00 |
04.12.2023 | 32,70 | 32,99 | 32,65 | 32,86 | 0,15% | 33.242,00 |
01.12.2023 | 32,18 | 32,81 | 32,18 | 32,81 | 2,05% | 52.321,00 |
30.11.2023 | 32,15 | 32,40 | 31,80 | 32,15 | 1,61% | 62.889,00 |
29.11.2023 | 31,81 | 32,28 | 31,64 | 31,64 | 0,09% | 76.113,00 |
28.11.2023 | 31,31 | 31,86 | 31,31 | 31,61 | 1,15% | 63.203,00 |
27.11.2023 | 31,02 | 31,29 | 30,91 | 31,25 | 0,68% | 74.442,00 |
24.11.2023 | 31,35 | 31,35 | 30,61 | 31,04 | -2,36% | 59.709,00 |
22.11.2023 | 32,00 | 32,27 | 31,68 | 31,79 | -1,46% | 51.117,00 |
21.11.2023 | 32,03 | 32,49 | 32,03 | 32,26 | -0,03% | 33.800,00 |
20.11.2023 | 32,18 | 32,59 | 32,02 | 32,27 | 0,19% | 46.845,00 |
17.11.2023 | 31,54 | 32,49 | 31,48 | 32,21 | 0,85% | 194.949,00 |
16.11.2023 | 31,20 | 31,99 | 31,05 | 31,94 | 3,17% | 205.793,00 |
15.11.2023 | 30,94 | 31,30 | 30,90 | 30,96 | 0,29% | 109.628,00 |
14.11.2023 | 30,34 | 30,97 | 30,33 | 30,87 | 4,11% | 70.905,00 |
13.11.2023 | 29,24 | 29,75 | 29,24 | 29,65 | 1,44% | 43.188,00 |
10.11.2023 | 28,97 | 29,33 | 28,46 | 29,23 | -1,28% | 57.027,00 |
09.11.2023 | 30,00 | 30,24 | 29,27 | 29,61 | -3,42% | 83.924,00 |
08.11.2023 | 30,19 | 31,04 | 30,11 | 30,66 | 15,61% | 90.180,00 |
07.11.2023 | 26,47 | 26,76 | 26,40 | 26,52 | -1,34% | 43.705,00 |
06.11.2023 | 26,96 | 27,01 | 26,68 | 26,88 | 0,00% | 47.493,00 |
03.11.2023 | 26,93 | 27,03 | 26,66 | 26,88 | 0,86% | 41.383,00 |