Echtzeit-Aktienkurs JAMES HARDIE INDUSTRIES plc
Bid:
Ask:
Aktienkurse zur JAMES HARDIE INDUSTRIES plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,82 | 27,82 | 27,82 | 27,82 | -9,35% | - |
| 24.02.2021 | 30,65 | 31,59 | 30,65 | 30,69 | 1,59% | - |
| 23.02.2021 | 30,78 | 31,62 | 29,95 | 30,21 | -1,34% | - |
| 22.02.2021 | 30,62 | 30,62 | 30,62 | 30,62 | 2,03% | - |
| 19.02.2021 | 31,04 | 31,59 | 0,00 | 30,01 | -0,37% | - |
| 18.02.2021 | 30,58 | 31,75 | 29,27 | 30,12 | -5,64% | - |
| 17.02.2021 | 31,66 | 32,61 | 30,91 | 31,92 | 2,62% | - |
| 16.02.2021 | 32,17 | 32,97 | 30,08 | 31,10 | -2,46% | - |
| 12.02.2021 | 30,81 | 32,57 | 0,00 | 31,89 | 0,66% | - |
| 11.02.2021 | 31,78 | 31,83 | 0,00 | 31,68 | -0,20% | - |
| 10.02.2021 | 31,94 | 32,67 | 0,00 | 31,74 | -0,24% | - |
| 09.02.2021 | 32,02 | 32,79 | 30,94 | 31,82 | 4,00% | - |
| 08.02.2021 | 31,50 | 31,53 | 30,57 | 30,59 | -0,28% | - |
| 05.02.2021 | 30,07 | 32,17 | 29,35 | 30,68 | 3,28% | - |
| 04.02.2021 | 29,44 | 30,36 | 29,44 | 29,70 | 1,30% | - |
| 03.02.2021 | 29,44 | 29,44 | 29,21 | 29,32 | 1,65% | - |
| 02.02.2021 | 28,68 | 29,27 | 28,07 | 28,85 | 2,78% | - |
| 01.02.2021 | 28,04 | 28,17 | 27,32 | 28,07 | 0,20% | - |
| 29.01.2021 | 28,19 | 28,73 | 27,42 | 28,01 | -1,93% | - |
| 28.01.2021 | 28,68 | 29,39 | 28,24 | 28,56 | -1,42% | - |
| 27.01.2021 | 29,23 | 29,71 | 28,48 | 28,97 | -1,61% | - |
| 26.01.2021 | 29,39 | 30,25 | 29,31 | 29,45 | 0,51% | - |
| 25.01.2021 | 29,28 | 29,65 | 28,59 | 29,30 | 0,10% | - |
| 22.01.2021 | 29,15 | 29,90 | 28,52 | 29,27 | -0,22% | - |
| 21.01.2021 | 29,38 | 29,39 | 28,54 | 29,33 | -1,26% | - |
| 20.01.2021 | 29,55 | 30,32 | 28,81 | 29,71 | 1,89% | - |
| 19.01.2021 | 29,06 | 29,79 | 28,16 | 29,16 | 2,62% | - |
| 15.01.2021 | 28,26 | 29,87 | 27,81 | 28,41 | -1,78% | - |
| 14.01.2021 | 28,72 | 29,46 | 28,66 | 28,93 | 1,58% | - |
| 13.01.2021 | 28,46 | 28,71 | 28,46 | 28,48 | 1,03% | - |
| 12.01.2021 | 28,05 | 28,23 | 27,97 | 28,19 | 1,02% | - |
| 11.01.2021 | 27,74 | 28,09 | 27,26 | 27,90 | -2,07% | - |
| 08.01.2021 | 28,56 | 29,16 | 28,07 | 28,49 | -0,14% | - |
| 07.01.2021 | 28,43 | 29,44 | 27,78 | 28,53 | -1,79% | - |
| 06.01.2021 | 29,01 | 30,04 | 27,79 | 29,05 | -2,04% | - |
| 05.01.2021 | 29,51 | 30,31 | 28,57 | 29,66 | 0,36% | - |
| 04.01.2021 | 29,25 | 30,45 | 29,25 | 29,55 | 0,15% | - |
| 31.12.2020 | 29,61 | 29,61 | 28,79 | 29,51 | -0,79% | - |
| 30.12.2020 | 29,77 | 29,85 | 29,74 | 29,74 | 1,31% | - |
| 29.12.2020 | 29,58 | 29,58 | 29,36 | 29,36 | -3,20% | - |
| 24.12.2020 | 29,26 | 31,67 | 27,91 | 30,33 | 3,08% | - |
| 23.12.2020 | 29,34 | 29,45 | 29,25 | 29,42 | 2,94% | - |
| 22.12.2020 | 28,59 | 29,30 | 28,24 | 28,58 | -0,49% | - |
| 21.12.2020 | 28,53 | 29,58 | 27,86 | 28,72 | -0,88% | - |
| 18.12.2020 | 28,63 | 29,46 | 28,27 | 28,98 | -2,75% | - |
| 17.12.2020 | 29,85 | 29,85 | 29,75 | 29,80 | 2,07% | - |
| 16.12.2020 | 29,12 | 29,79 | 28,35 | 29,19 | 1,94% | - |
| 15.12.2020 | 28,42 | 29,11 | 27,73 | 28,64 | 2,07% | - |
| 14.12.2020 | 28,78 | 28,80 | 27,64 | 28,06 | 1,28% | - |
| 11.12.2020 | 27,72 | 27,72 | 27,59 | 27,70 | 0,40% | - |
| 10.12.2020 | 27,52 | 27,89 | 27,50 | 27,59 | 1,06% | - |
| 09.12.2020 | 27,45 | 28,15 | 27,10 | 27,30 | 8,14% | - |
| 08.12.2020 | 27,64 | 27,64 | 25,25 | 25,25 | -9,87% | - |
| 07.12.2020 | 27,44 | 28,09 | 27,44 | 28,01 | -0,64% | - |
| 04.12.2020 | 28,18 | 28,27 | 27,52 | 28,19 | 1,22% | - |
| 03.12.2020 | 27,76 | 28,73 | 27,36 | 27,85 | -6,56% | - |
| 02.12.2020 | 28,08 | 2.160,51 | 26,75 | 29,81 | 3,90% | - |
| 01.12.2020 | 28,01 | 29,39 | 27,98 | 28,69 | -3,06% | - |
| 30.11.2020 | 29,32 | 29,69 | 28,62 | 29,59 | -57,63% | - |
| 27.11.2020 | 29,21 | 69,85 | 23,92 | 69,85 | 139,44% | - |
| 25.11.2020 | 28,98 | 30,03 | 28,54 | 29,17 | -1,02% | - |
| 24.11.2020 | 29,15 | 30,10 | 29,15 | 29,47 | 2,34% | - |
| 23.11.2020 | 28,79 | 28,92 | 28,66 | 28,80 | 0,84% | - |
| 20.11.2020 | 28,34 | 29,52 | 28,34 | 28,56 | -2,87% | - |
| 19.11.2020 | 29,12 | 30,06 | 28,46 | 29,40 | 1,20% | - |
| 18.11.2020 | 29,27 | 29,93 | 29,00 | 29,05 | 0,75% | - |
| 17.11.2020 | 28,90 | 29,94 | 27,88 | 28,84 | 1,30% | - |
| 16.11.2020 | 28,69 | 29,15 | 28,32 | 28,47 | 1,43% | - |
| 13.11.2020 | 27,82 | 28,73 | 27,76 | 28,07 | 3,07% | - |
| 12.11.2020 | 27,42 | 28,22 | 26,57 | 27,23 | -0,42% | - |
| 11.11.2020 | 27,43 | 28,11 | 26,32 | 27,35 | 7,17% | - |
| 10.11.2020 | 26,50 | 27,78 | 24,85 | 25,52 | -10,52% | - |
| 09.11.2020 | 28,94 | 29,42 | 27,90 | 28,52 | 5,57% | - |
| 06.11.2020 | 27,19 | 27,70 | 26,37 | 27,01 | 0,09% | - |
| 05.11.2020 | 27,36 | 27,61 | 26,37 | 26,99 | 1,03% | - |
| 04.11.2020 | 26,58 | 27,99 | 26,24 | 26,71 | 2,65% | - |
| 03.11.2020 | 25,92 | 26,92 | 25,07 | 26,02 | 4,50% | - |
| 02.11.2020 | 25,13 | 25,69 | 24,71 | 24,90 | 3,04% | - |
| 30.10.2020 | 24,18 | 25,01 | 23,67 | 24,17 | -2,03% | - |
| 29.10.2020 | 24,42 | 25,10 | 23,79 | 24,67 | 3,29% | - |
| 28.10.2020 | 24,39 | 24,99 | 23,68 | 23,88 | -3,90% | - |
| 27.10.2020 | 25,13 | 25,34 | 24,23 | 24,85 | -1,31% | - |
| 26.10.2020 | 25,35 | 25,99 | 25,04 | 25,18 | -2,29% | - |
| 23.10.2020 | 25,75 | 26,26 | 25,60 | 25,77 | -1,07% | - |
| 22.10.2020 | 25,81 | 26,75 | 25,81 | 26,05 | -1,42% | - |
| 21.10.2020 | 25,55 | 26,43 | 25,54 | 26,43 | 4,08% | - |
| 20.10.2020 | 25,45 | 26,06 | 25,26 | 25,39 | 0,22% | - |
| 19.10.2020 | 25,64 | 25,99 | 25,06 | 25,34 | -1,59% | - |
| 16.10.2020 | 25,71 | 25,91 | 25,15 | 25,75 | -2,04% | - |
| 15.10.2020 | 26,06 | 27,00 | 25,88 | 26,28 | 5,20% | - |
| 14.10.2020 | 25,31 | 25,87 | 24,98 | 24,98 | -0,77% | - |
| 13.10.2020 | 25,90 | 26,31 | 24,81 | 25,18 | 0,40% | - |
| 12.10.2020 | 25,47 | 25,82 | 24,96 | 25,08 | -2,36% | - |
| 09.10.2020 | 25,82 | 25,92 | 25,04 | 25,68 | 1,48% | - |
| 08.10.2020 | 25,10 | 25,93 | 24,53 | 25,31 | 2,12% | - |
| 07.10.2020 | 24,50 | 25,40 | 24,11 | 24,78 | 2,16% | - |
| 06.10.2020 | 24,45 | 25,31 | 24,00 | 24,26 | -1,82% | - |
| 05.10.2020 | 24,72 | 24,80 | 24,11 | 24,71 | 0,69% | - |
| 02.10.2020 | 24,72 | 24,99 | 23,80 | 24,54 | 0,16% | - |
| 01.10.2020 | 23,56 | 25,18 | 23,56 | 24,50 | 2,51% | - |