33,780$
-1,40%
Echtzeit-Aktienkurs JAMES HARDIE INDUSTRIES plc
Bid:
Ask:
Aktienkurse zur JAMES HARDIE INDUSTRIES plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 31,67 | 32,29 | 31,35 | 31,46 | -3,29% | 139.914,00 |
| 18.12.2024 | 33,90 | 33,98 | 32,43 | 32,53 | -3,44% | 124.344,00 |
| 17.12.2024 | 33,80 | 34,06 | 33,26 | 33,69 | 0,36% | 81.741,00 |
| 16.12.2024 | 34,42 | 34,70 | 33,51 | 33,57 | -1,09% | 286.787,00 |
| 13.12.2024 | 34,07 | 34,49 | 33,77 | 33,94 | -0,76% | 68.088,00 |
| 12.12.2024 | 34,25 | 34,66 | 34,14 | 34,20 | -1,16% | 66.106,00 |
| 11.12.2024 | 34,62 | 34,77 | 34,31 | 34,60 | -0,43% | 68.527,00 |
| 10.12.2024 | 34,67 | 35,28 | 34,62 | 34,75 | -1,70% | 57.068,00 |
| 09.12.2024 | 35,86 | 35,86 | 35,23 | 35,35 | 0,48% | 61.093,00 |
| 06.12.2024 | 35,22 | 35,46 | 34,93 | 35,18 | -0,20% | 48.134,00 |
| 05.12.2024 | 36,98 | 36,98 | 35,00 | 35,25 | -2,30% | 68.456,00 |
| 04.12.2024 | 36,06 | 36,68 | 35,94 | 36,08 | -1,39% | 67.644,00 |
| 03.12.2024 | 36,74 | 36,86 | 36,09 | 36,59 | -0,27% | 38.902,00 |
| 02.12.2024 | 36,72 | 36,87 | 36,23 | 36,69 | -1,24% | 56.484,00 |
| 29.11.2024 | 36,85 | 37,18 | 36,11 | 37,15 | 1,39% | 45.711,00 |
| 27.11.2024 | 36,56 | 37,05 | 36,00 | 36,64 | -0,81% | 40.566,00 |
| 26.11.2024 | 36,48 | 37,65 | 36,37 | 36,94 | -0,70% | 92.476,00 |
| 25.11.2024 | 36,70 | 37,29 | 36,24 | 37,20 | 4,32% | 149.793,00 |
| 22.11.2024 | 35,56 | 35,66 | 35,05 | 35,66 | 2,09% | 79.494,00 |
| 21.11.2024 | 34,95 | 35,49 | 34,84 | 34,93 | -1,27% | 55.925,00 |
| 20.11.2024 | 35,66 | 35,66 | 35,15 | 35,38 | -1,59% | 40.905,00 |
| 19.11.2024 | 35,78 | 36,12 | 35,32 | 35,95 | 0,36% | 151.752,00 |
| 18.11.2024 | 35,33 | 35,87 | 35,07 | 35,82 | -0,91% | 64.911,00 |
| 15.11.2024 | 36,27 | 36,37 | 35,71 | 36,15 | 2,79% | 69.570,00 |
| 14.11.2024 | 35,74 | 35,93 | 34,94 | 35,17 | 1,62% | 62.775,00 |
| 13.11.2024 | 34,85 | 35,40 | 34,10 | 34,61 | 8,87% | 127.760,00 |
| 12.11.2024 | 33,05 | 33,27 | 31,79 | 31,79 | -2,75% | 117.945,00 |
| 11.11.2024 | 32,32 | 33,60 | 32,13 | 32,69 | 2,83% | 74.031,00 |
| 08.11.2024 | 31,95 | 32,25 | 31,59 | 31,79 | -1,73% | 54.697,00 |
| 07.11.2024 | 32,34 | 32,63 | 31,81 | 32,35 | 0,15% | 73.533,00 |
| 06.11.2024 | 32,86 | 33,71 | 32,14 | 32,30 | -0,12% | 112.974,00 |
| 05.11.2024 | 31,80 | 32,78 | 31,80 | 32,34 | 1,89% | 60.237,00 |
| 04.11.2024 | 31,51 | 32,17 | 31,41 | 31,74 | 1,50% | 88.325,00 |
| 01.11.2024 | 31,79 | 32,00 | 31,25 | 31,27 | -1,97% | 41.874,00 |
| 31.10.2024 | 32,25 | 32,68 | 31,49 | 31,90 | -2,45% | 54.035,00 |
| 30.10.2024 | 32,57 | 33,03 | 32,53 | 32,70 | -2,10% | 36.588,00 |
| 29.10.2024 | 33,64 | 33,64 | 33,23 | 33,40 | 0,81% | 66.054,00 |
| 28.10.2024 | 33,50 | 33,53 | 33,05 | 33,13 | -0,09% | 76.302,00 |
| 25.10.2024 | 33,33 | 33,69 | 33,03 | 33,16 | -1,92% | 39.323,00 |
| 24.10.2024 | 33,60 | 33,87 | 33,27 | 33,81 | -0,12% | 40.859,00 |
| 23.10.2024 | 34,08 | 34,38 | 33,56 | 33,85 | -0,79% | 33.651,00 |
| 22.10.2024 | 34,12 | 34,37 | 33,83 | 34,12 | -3,62% | 59.263,00 |
| 21.10.2024 | 36,05 | 36,05 | 35,32 | 35,40 | -1,01% | 36.767,00 |
| 18.10.2024 | 36,15 | 36,17 | 35,43 | 35,76 | -2,56% | 34.937,00 |
| 17.10.2024 | 37,07 | 37,17 | 36,00 | 36,70 | 0,08% | 58.666,00 |
| 16.10.2024 | 36,25 | 37,77 | 36,10 | 36,67 | -1,00% | 598.712,00 |
| 15.10.2024 | 36,44 | 37,72 | 36,22 | 37,04 | 0,65% | 356.799,00 |
| 14.10.2024 | 36,00 | 36,93 | 36,00 | 36,80 | 3,14% | 153.266,00 |
| 11.10.2024 | 35,25 | 35,86 | 35,00 | 35,68 | -0,47% | 30.161,00 |
| 10.10.2024 | 35,91 | 36,01 | 35,45 | 35,85 | -1,86% | 28.585,00 |
| 09.10.2024 | 36,40 | 36,98 | 36,26 | 36,53 | -1,24% | 37.437,00 |
| 08.10.2024 | 36,84 | 37,41 | 36,21 | 36,99 | -0,03% | 30.756,00 |
| 07.10.2024 | 36,87 | 37,33 | 36,79 | 37,00 | -1,96% | 53.010,00 |
| 04.10.2024 | 38,10 | 38,80 | 37,52 | 37,74 | -1,02% | 25.200,00 |
| 03.10.2024 | 37,64 | 38,37 | 37,62 | 38,13 | -0,55% | 21.710,00 |
| 02.10.2024 | 38,07 | 38,69 | 37,60 | 38,34 | -0,75% | 25.622,00 |
| 01.10.2024 | 39,07 | 39,32 | 38,20 | 38,63 | -3,79% | 35.571,00 |
| 30.09.2024 | 39,80 | 40,54 | 39,42 | 40,15 | 1,75% | 300.704,00 |
| 27.09.2024 | 39,22 | 40,63 | 38,26 | 39,46 | 2,39% | 661.694,00 |
| 26.09.2024 | 38,53 | 39,40 | 37,88 | 38,54 | 0,68% | 22.593,00 |
| 25.09.2024 | 38,76 | 38,88 | 38,28 | 38,28 | -1,82% | 49.919,00 |
| 24.09.2024 | 38,85 | 39,14 | 38,52 | 38,99 | 0,83% | 36.696,00 |
| 23.09.2024 | 39,40 | 39,59 | 38,55 | 38,67 | -7,93% | 687.085,00 |
| 20.09.2024 | 39,01 | 43,57 | 38,46 | 42,00 | 8,50% | 949.421,00 |
| 19.09.2024 | 38,01 | 38,85 | 38,01 | 38,71 | 6,96% | 43.507,00 |
| 18.09.2024 | 36,29 | 36,88 | 35,95 | 36,19 | -0,28% | 19.616,00 |
| 17.09.2024 | 36,74 | 36,75 | 35,94 | 36,29 | -0,30% | 25.669,00 |
| 16.09.2024 | 36,23 | 36,64 | 35,88 | 36,40 | 0,86% | 19.888,00 |
| 13.09.2024 | 35,72 | 36,34 | 35,69 | 36,09 | 0,17% | 28.976,00 |
| 12.09.2024 | 35,47 | 36,03 | 34,55 | 36,03 | 1,24% | 38.136,00 |
| 11.09.2024 | 35,18 | 35,68 | 34,48 | 35,59 | 0,65% | 30.134,00 |
| 10.09.2024 | 35,81 | 35,81 | 35,22 | 35,36 | -1,67% | 91.506,00 |
| 09.09.2024 | 35,79 | 36,20 | 35,72 | 35,96 | 1,30% | 22.646,00 |
| 06.09.2024 | 36,22 | 36,63 | 35,27 | 35,50 | -3,51% | 32.057,00 |
| 05.09.2024 | 36,95 | 37,16 | 36,54 | 36,79 | -0,30% | 22.236,00 |
| 04.09.2024 | 36,77 | 37,10 | 36,62 | 36,90 | 0,22% | 27.239,00 |
| 03.09.2024 | 37,77 | 37,77 | 36,58 | 36,82 | -1,58% | 30.050,00 |
| 30.08.2024 | 37,39 | 37,47 | 36,94 | 37,41 | -0,43% | 36.752,00 |
| 29.08.2024 | 37,41 | 37,74 | 36,99 | 37,57 | 1,68% | 38.698,00 |
| 28.08.2024 | 36,66 | 37,03 | 36,44 | 36,95 | 1,29% | 52.790,00 |
| 27.08.2024 | 36,43 | 36,67 | 36,08 | 36,48 | -0,11% | 43.471,00 |
| 26.08.2024 | 36,93 | 36,93 | 36,50 | 36,52 | 2,27% | 35.380,00 |