25,195$
-0,57%
Echtzeit-Aktienkurs JAMES HARDIE INDUSTRIES plc
Bid:
Ask:
Aktienkurse zur JAMES HARDIE INDUSTRIES plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 24,98 | 25,35 | 24,89 | 25,21 | -0,51% | 2.556.361,00 |
| 15.05.2025 | 25,27 | 25,51 | 25,18 | 25,34 | -1,55% | 1.484.251,00 |
| 14.05.2025 | 26,00 | 26,12 | 25,53 | 25,74 | -0,81% | 2.338.107,00 |
| 13.05.2025 | 25,70 | 26,04 | 25,42 | 25,95 | 1,96% | 3.074.021,00 |
| 12.05.2025 | 25,03 | 25,78 | 25,01 | 25,45 | 4,60% | 1.971.329,00 |
| 09.05.2025 | 24,22 | 24,45 | 24,13 | 24,33 | 1,29% | 1.072.287,00 |
| 08.05.2025 | 23,88 | 24,28 | 23,39 | 24,02 | 3,31% | 1.534.058,00 |
| 07.05.2025 | 23,85 | 24,06 | 22,99 | 23,25 | -2,11% | 3.437.427,00 |
| 06.05.2025 | 23,87 | 24,15 | 23,57 | 23,75 | -0,96% | 1.660.837,00 |
| 05.05.2025 | 24,05 | 24,39 | 23,93 | 23,98 | -0,79% | 858.522,00 |
| 02.05.2025 | 24,62 | 24,73 | 23,97 | 24,17 | 0,71% | 1.763.744,00 |
| 01.05.2025 | 23,94 | 24,07 | 23,56 | 24,00 | 1,10% | 1.820.026,00 |
| 30.04.2025 | 23,33 | 23,77 | 23,07 | 23,74 | 0,08% | 1.837.666,00 |
| 29.04.2025 | 23,58 | 23,83 | 23,24 | 23,72 | 0,25% | 1.212.044,00 |
| 28.04.2025 | 23,75 | 24,00 | 23,35 | 23,66 | -2,59% | 3.213.174,00 |
| 25.04.2025 | 24,42 | 24,63 | 23,94 | 24,29 | -0,65% | 1.751.672,00 |
| 24.04.2025 | 23,49 | 24,52 | 23,49 | 24,45 | 4,00% | 2.507.861,00 |
| 23.04.2025 | 23,32 | 23,88 | 23,17 | 23,51 | 4,49% | 4.268.340,00 |
| 22.04.2025 | 21,91 | 22,71 | 21,91 | 22,50 | 3,21% | 1.701.066,00 |
| 21.04.2025 | 22,27 | 22,49 | 21,65 | 21,80 | -3,02% | 2.205.499,00 |
| 17.04.2025 | 21,73 | 22,83 | 21,62 | 22,48 | 4,61% | 3.428.408,00 |
| 16.04.2025 | 21,81 | 22,00 | 21,12 | 21,49 | -1,65% | 2.281.271,00 |
| 15.04.2025 | 22,38 | 22,54 | 21,66 | 21,85 | -2,24% | 1.399.332,00 |
| 14.04.2025 | 22,65 | 22,77 | 21,95 | 22,35 | -0,89% | 2.189.719,00 |
| 11.04.2025 | 21,62 | 22,60 | 21,44 | 22,55 | 5,57% | 3.395.774,00 |
| 10.04.2025 | 22,27 | 22,37 | 20,86 | 21,36 | -7,93% | 4.548.588,00 |
| 09.04.2025 | 19,72 | 23,38 | 19,72 | 23,20 | 14,45% | 8.845.406,00 |
| 08.04.2025 | 20,97 | 21,10 | 19,78 | 20,27 | -1,07% | 8.270.766,00 |
| 07.04.2025 | 20,36 | 22,15 | 19,85 | 20,49 | -3,53% | 3.856.845,00 |
| 04.04.2025 | 21,27 | 21,74 | 20,14 | 21,24 | -7,53% | 3.137.936,00 |
| 03.04.2025 | 23,25 | 23,56 | 22,52 | 22,97 | -3,20% | 2.990.286,00 |
| 02.04.2025 | 23,00 | 23,86 | 22,79 | 23,73 | 2,64% | 4.363.681,00 |
| 01.04.2025 | 23,01 | 23,44 | 22,91 | 23,12 | -1,87% | 3.020.787,00 |
| 31.03.2025 | 23,85 | 23,96 | 23,32 | 23,56 | -2,85% | 4.284.439,00 |
| 28.03.2025 | 24,52 | 24,53 | 23,94 | 24,25 | -1,58% | 3.495.121,00 |
| 27.03.2025 | 24,14 | 24,78 | 23,95 | 24,64 | 3,31% | 9.798.510,00 |
| 26.03.2025 | 23,79 | 24,00 | 23,23 | 23,85 | 0,21% | 6.189.723,00 |
| 25.03.2025 | 24,28 | 24,30 | 23,46 | 23,80 | -1,86% | 5.181.239,00 |
| 24.03.2025 | 25,50 | 25,87 | 23,31 | 24,25 | -17,18% | 8.800.191,00 |
| 21.03.2025 | 29,33 | 29,44 | 28,91 | 29,28 | 1,56% | 139.200,00 |
| 20.03.2025 | 29,27 | 29,27 | 28,77 | 28,83 | -8,07% | 242.132,00 |
| 19.03.2025 | 31,03 | 31,68 | 30,80 | 31,36 | -2,21% | 208.635,00 |
| 18.03.2025 | 31,86 | 32,43 | 31,83 | 32,07 | -1,50% | 65.956,00 |
| 17.03.2025 | 31,96 | 32,69 | 31,83 | 32,56 | 1,88% | 72.837,00 |
| 14.03.2025 | 31,39 | 32,03 | 31,07 | 31,96 | 3,40% | 72.772,00 |
| 13.03.2025 | 31,35 | 31,38 | 30,72 | 30,91 | -1,75% | 58.812,00 |
| 12.03.2025 | 31,66 | 31,80 | 31,08 | 31,46 | -0,44% | 59.360,00 |
| 11.03.2025 | 31,61 | 32,11 | 31,11 | 31,60 | -0,63% | 74.693,00 |
| 10.03.2025 | 31,61 | 32,24 | 31,36 | 31,80 | -0,84% | 82.229,00 |
| 07.03.2025 | 31,88 | 32,28 | 31,40 | 32,07 | 0,34% | 62.904,00 |
| 06.03.2025 | 31,98 | 32,36 | 31,07 | 31,96 | -0,93% | 68.531,00 |
| 05.03.2025 | 31,52 | 32,55 | 31,52 | 32,26 | 3,50% | 48.394,00 |
| 04.03.2025 | 31,01 | 31,50 | 30,32 | 31,17 | 0,10% | 90.321,00 |
| 03.03.2025 | 32,10 | 32,91 | 30,87 | 31,14 | -1,46% | 74.106,00 |
| 28.02.2025 | 31,36 | 31,77 | 31,05 | 31,60 | 0,45% | 71.720,00 |
| 27.02.2025 | 32,05 | 32,72 | 31,42 | 31,46 | -2,39% | 72.803,00 |
| 26.02.2025 | 32,30 | 32,84 | 32,09 | 32,23 | 2,84% | 46.664,00 |
| 25.02.2025 | 32,17 | 32,17 | 30,89 | 31,34 | 0,97% | 91.934,00 |
| 24.02.2025 | 31,59 | 31,59 | 31,00 | 31,04 | -2,05% | 94.831,00 |
| 21.02.2025 | 32,37 | 32,69 | 31,56 | 31,69 | -2,55% | 71.678,00 |
| 20.02.2025 | 32,71 | 32,80 | 31,99 | 32,52 | -0,40% | 53.848,00 |
| 19.02.2025 | 32,99 | 32,99 | 32,24 | 32,65 | 2,58% | 77.283,00 |
| 18.02.2025 | 31,96 | 32,55 | 31,50 | 31,83 | -2,03% | 80.415,00 |
| 14.02.2025 | 32,65 | 33,00 | 32,32 | 32,49 | -0,34% | 54.196,00 |
| 13.02.2025 | 32,10 | 32,71 | 32,10 | 32,60 | -0,61% | 65.963,00 |
| 12.02.2025 | 32,54 | 32,99 | 32,28 | 32,80 | -1,59% | 39.097,00 |
| 11.02.2025 | 33,36 | 33,46 | 33,00 | 33,33 | -0,15% | 33.544,00 |
| 10.02.2025 | 33,56 | 33,81 | 32,99 | 33,38 | -0,15% | 55.481,00 |
| 07.02.2025 | 34,00 | 34,21 | 33,32 | 33,43 | -1,62% | 49.030,00 |
| 06.02.2025 | 33,25 | 34,14 | 33,25 | 33,98 | 2,10% | 83.152,00 |
| 05.02.2025 | 33,15 | 33,41 | 32,90 | 33,28 | 1,22% | 55.892,00 |
| 04.02.2025 | 32,80 | 33,02 | 32,62 | 32,88 | 0,95% | 45.510,00 |
| 03.02.2025 | 32,28 | 32,93 | 31,75 | 32,57 | -3,81% | 102.334,00 |
| 31.01.2025 | 34,07 | 34,58 | 33,70 | 33,86 | -0,67% | 87.754,00 |
| 30.01.2025 | 33,60 | 34,17 | 33,04 | 34,09 | 2,19% | 106.636,00 |
| 29.01.2025 | 33,13 | 33,56 | 33,09 | 33,36 | -0,03% | 52.783,00 |
| 28.01.2025 | 34,01 | 34,01 | 33,21 | 33,37 | -3,39% | 98.983,00 |
| 27.01.2025 | 34,05 | 34,75 | 34,00 | 34,54 | 0,99% | 209.534,00 |
| 24.01.2025 | 33,90 | 34,33 | 33,70 | 34,20 | -1,04% | 111.295,00 |
| 23.01.2025 | 34,23 | 34,63 | 34,07 | 34,56 | 1,26% | 67.229,00 |
| 22.01.2025 | 34,54 | 34,90 | 34,09 | 34,13 | -1,44% | 80.237,00 |
| 21.01.2025 | 34,41 | 34,96 | 34,25 | 34,63 | 2,36% | 153.942,00 |
| 17.01.2025 | 34,16 | 34,37 | 33,73 | 33,83 | -1,26% | 94.507,00 |
| 16.01.2025 | 33,51 | 34,45 | 33,29 | 34,26 | 4,23% | 308.610,00 |
| 15.01.2025 | 32,16 | 32,94 | 32,07 | 32,87 | 3,53% | 89.594,00 |
| 14.01.2025 | 31,75 | 32,24 | 31,13 | 31,75 | 1,99% | 144.883,00 |
| 13.01.2025 | 30,06 | 31,19 | 30,00 | 31,13 | 1,24% | 165.704,00 |
| 10.01.2025 | 31,23 | 32,53 | 30,15 | 30,75 | -1,19% | 123.775,00 |
| 08.01.2025 | 31,06 | 31,33 | 30,60 | 31,12 | 0,71% | 60.689,00 |
| 07.01.2025 | 31,62 | 31,63 | 30,85 | 30,90 | -0,58% | 86.510,00 |
| 06.01.2025 | 31,31 | 32,02 | 30,92 | 31,08 | 0,19% | 124.951,00 |
| 03.01.2025 | 30,85 | 31,10 | 30,67 | 31,02 | 1,17% | 51.111,00 |
| 02.01.2025 | 31,06 | 31,22 | 30,39 | 30,66 | -0,49% | 95.952,00 |
| 31.12.2024 | 31,02 | 31,19 | 30,61 | 30,81 | -0,19% | 52.336,00 |
| 30.12.2024 | 30,66 | 31,18 | 30,64 | 30,87 | -1,81% | 99.455,00 |
| 27.12.2024 | 31,37 | 31,77 | 31,20 | 31,44 | -0,98% | 204.638,00 |
| 26.12.2024 | 32,00 | 32,51 | 31,45 | 31,75 | -0,38% | 92.126,00 |
| 24.12.2024 | 31,59 | 32,69 | 31,22 | 31,87 | 0,95% | 35.206,00 |
| 23.12.2024 | 31,29 | 31,76 | 31,08 | 31,57 | -0,35% | 121.293,00 |
| 20.12.2024 | 31,53 | 32,22 | 31,20 | 31,68 | 0,70% | 96.143,00 |