Börse:
29,090$
2,54%
Echtzeit-Aktienkurs JAMES HARDIE INDUSTRIES plc
Bid:
29,090$
Ask:
29,090$
Aktienkurse zur JAMES HARDIE INDUSTRIES plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 29,00 | 29,17 | 28,95 | 29,09 | 2,54% | 7.418,00 |
| 15.01.2021 | 28,54 | 28,54 | 28,28 | 28,37 | -2,10% | 6.097,00 |
| 14.01.2021 | 28,72 | 29,00 | 28,60 | 28,98 | 1,54% | 5.821,00 |
| 13.01.2021 | 28,49 | 28,54 | 28,38 | 28,54 | 0,81% | 4.851,00 |
| 12.01.2021 | 27,98 | 28,32 | 27,98 | 28,31 | 1,03% | 7.742,00 |
| 11.01.2021 | 27,99 | 28,22 | 27,85 | 28,02 | -2,10% | 6.911,00 |
| 08.01.2021 | 28,59 | 28,62 | 28,30 | 28,62 | 0,95% | 3.183,00 |
| 07.01.2021 | 28,52 | 28,58 | 28,32 | 28,35 | -3,21% | 10.599,00 |
| 06.01.2021 | 28,92 | 29,45 | 28,78 | 29,29 | -1,28% | 10.160,00 |
| 05.01.2021 | 29,45 | 29,75 | 29,43 | 29,67 | -0,03% | 2.366,00 |
| 04.01.2021 | 29,87 | 30,00 | 29,35 | 29,68 | 0,07% | 4.680,00 |
| 31.12.2020 | 29,64 | 29,66 | 29,46 | 29,66 | 0,17% | 5.645,00 |
| 30.12.2020 | 29,51 | 29,89 | 29,51 | 29,61 | 0,68% | 2.773,00 |
| 29.12.2020 | 29,52 | 29,52 | 29,21 | 29,41 | 0,48% | 2.386,00 |
| 28.12.2020 | 29,58 | 29,58 | 29,25 | 29,27 | -0,14% | 4.392,00 |
| 24.12.2020 | 29,27 | 29,31 | 29,20 | 29,31 | 0,00% | 2.791,00 |
| 23.12.2020 | 29,19 | 29,45 | 29,19 | 29,31 | 2,52% | 4.208,00 |
| 22.12.2020 | 28,75 | 28,75 | 28,45 | 28,59 | -0,59% | 3.970,00 |
| 21.12.2020 | 28,22 | 28,94 | 28,22 | 28,76 | -0,90% | 10.094,00 |
| 18.12.2020 | 29,00 | 29,06 | 28,68 | 29,02 | -2,29% | 16.124,00 |
| 17.12.2020 | 29,64 | 29,90 | 29,64 | 29,70 | 1,71% | 5.488,00 |
| 16.12.2020 | 29,10 | 29,26 | 29,04 | 29,20 | 2,24% | 4.895,00 |
| 15.12.2020 | 28,36 | 28,70 | 28,36 | 28,56 | 1,60% | 11.002,00 |
| 14.12.2020 | 28,24 | 28,24 | 28,03 | 28,11 | 0,61% | 3.790,00 |
| 11.12.2020 | 27,63 | 27,94 | 27,56 | 27,94 | 1,56% | 3.960,00 |
| 10.12.2020 | 27,46 | 27,61 | 27,31 | 27,51 | 0,62% | 3.276,00 |
| 09.12.2020 | 27,71 | 27,71 | 27,23 | 27,34 | -1,51% | 7.297,00 |
| 08.12.2020 | 27,87 | 27,87 | 27,71 | 27,76 | -0,89% | 5.570,00 |
| 07.12.2020 | 28,36 | 28,36 | 27,96 | 28,01 | -0,99% | 8.649,00 |
| 04.12.2020 | 28,02 | 28,29 | 28,02 | 28,29 | 1,18% | 6.380,00 |
| 03.12.2020 | 28,03 | 28,09 | 27,83 | 27,96 | -1,76% | 9.308,00 |
| 02.12.2020 | 28,60 | 28,60 | 28,26 | 28,46 | -0,56% | 7.562,00 |
| 01.12.2020 | 28,77 | 28,85 | 28,56 | 28,62 | -2,85% | 10.372,00 |
| 30.11.2020 | 30,00 | 30,00 | 29,13 | 29,46 | 0,61% | 23.542,00 |
| 27.11.2020 | 29,11 | 29,33 | 29,11 | 29,28 | 0,14% | 5.356,00 |
| 25.11.2020 | 29,21 | 29,31 | 28,97 | 29,24 | -0,98% | 6.542,00 |
| 24.11.2020 | 29,21 | 29,53 | 29,21 | 29,53 | 2,82% | 3.238,00 |
| 23.11.2020 | 28,86 | 28,96 | 28,72 | 28,72 | 0,42% | 8.338,00 |
| 20.11.2020 | 28,60 | 28,61 | 28,50 | 28,60 | -2,56% | 7.579,00 |
| 19.11.2020 | 29,17 | 29,43 | 29,07 | 29,35 | 1,91% | 7.411,00 |
| 18.11.2020 | 29,15 | 29,21 | 28,80 | 28,80 | 0,14% | 4.576,00 |
| 17.11.2020 | 28,65 | 29,02 | 28,47 | 28,76 | 0,91% | 10.063,00 |
| 16.11.2020 | 28,55 | 28,55 | 28,41 | 28,50 | 1,32% | 4.797,00 |
| 13.11.2020 | 27,75 | 28,13 | 27,68 | 28,13 | 3,04% | 14.288,00 |
| 12.11.2020 | 27,35 | 27,48 | 27,06 | 27,30 | -0,07% | 16.800,00 |
| 11.11.2020 | 27,15 | 27,47 | 27,08 | 27,32 | 6,93% | 19.892,00 |
| 10.11.2020 | 26,91 | 26,95 | 25,30 | 25,55 | -10,45% | 41.578,00 |
| 09.11.2020 | 28,62 | 28,83 | 28,28 | 28,53 | 5,94% | 31.943,00 |
| 06.11.2020 | 27,02 | 27,12 | 26,83 | 26,93 | -0,74% | 13.732,00 |
| 05.11.2020 | 26,98 | 27,26 | 26,97 | 27,13 | 1,80% | 20.467,00 |
| 04.11.2020 | 26,28 | 26,98 | 26,21 | 26,65 | 2,50% | 20.419,00 |
| 03.11.2020 | 25,58 | 26,17 | 25,35 | 26,00 | 4,54% | 15.565,00 |
| 02.11.2020 | 24,78 | 25,02 | 24,65 | 24,87 | 2,01% | 17.492,00 |
| 30.10.2020 | 24,48 | 24,48 | 24,07 | 24,38 | -0,29% | 20.296,00 |
| 29.10.2020 | 24,37 | 24,75 | 24,22 | 24,45 | 2,43% | 39.873,00 |
| 28.10.2020 | 24,57 | 24,57 | 23,80 | 23,87 | -4,67% | 31.907,00 |
| 27.10.2020 | 25,13 | 25,37 | 24,76 | 25,04 | -0,28% | 19.823,00 |
| 26.10.2020 | 25,32 | 25,37 | 24,96 | 25,11 | -2,60% | 18.357,00 |
| 23.10.2020 | 25,77 | 25,81 | 25,51 | 25,78 | -0,92% | 30.766,00 |
| 22.10.2020 | 25,90 | 26,14 | 25,74 | 26,02 | 1,32% | 10.467,00 |
| 21.10.2020 | 25,47 | 25,77 | 25,47 | 25,68 | 1,82% | 15.232,00 |
| 20.10.2020 | 25,47 | 25,54 | 25,21 | 25,22 | -0,36% | 42.188,00 |
| 19.10.2020 | 25,69 | 25,74 | 25,31 | 25,31 | -1,63% | 12.746,00 |
| 16.10.2020 | 25,86 | 25,97 | 25,65 | 25,73 | -2,39% | 12.911,00 |
| 15.10.2020 | 26,01 | 26,37 | 25,97 | 26,36 | 2,97% | 20.174,00 |
| 14.10.2020 | 25,89 | 26,05 | 25,60 | 25,60 | 1,91% | 18.334,00 |
| 13.10.2020 | 25,41 | 25,95 | 25,05 | 25,12 | -2,26% | 44.403,00 |
| 12.10.2020 | 26,10 | 26,10 | 25,56 | 25,70 | -0,08% | 16.900,00 |
| 09.10.2020 | 25,50 | 25,88 | 25,50 | 25,72 | 1,26% | 10.373,00 |
| 08.10.2020 | 25,05 | 25,40 | 25,05 | 25,40 | 2,75% | 8.051,00 |
| 07.10.2020 | 24,41 | 25,00 | 24,41 | 24,72 | 2,91% | 11.932,00 |
| 06.10.2020 | 24,60 | 24,60 | 24,02 | 24,02 | -2,67% | 22.186,00 |
| 05.10.2020 | 24,72 | 24,84 | 24,62 | 24,68 | 0,24% | 13.762,00 |
| 02.10.2020 | 24,01 | 24,62 | 23,98 | 24,62 | 0,61% | 23.571,00 |
| 01.10.2020 | 24,45 | 24,57 | 24,30 | 24,47 | 2,77% | 12.926,00 |
| 30.09.2020 | 23,79 | 24,04 | 23,78 | 23,81 | 1,67% | 10.580,00 |
| 29.09.2020 | 23,58 | 23,64 | 23,36 | 23,42 | -0,43% | 10.741,00 |
| 28.09.2020 | 23,00 | 23,54 | 23,00 | 23,52 | 4,21% | 17.970,00 |
| 25.09.2020 | 22,27 | 22,69 | 22,27 | 22,57 | 1,12% | 14.950,00 |
| 24.09.2020 | 22,17 | 22,67 | 22,01 | 22,32 | 0,54% | 11.797,00 |
| 23.09.2020 | 22,70 | 22,75 | 22,20 | 22,20 | 0,32% | 19.336,00 |
| 22.09.2020 | 22,15 | 22,31 | 21,86 | 22,13 | 1,47% | 11.815,00 |
| 21.09.2020 | 21,88 | 21,88 | 21,51 | 21,81 | -0,95% | 25.094,00 |
| 18.09.2020 | 22,44 | 22,46 | 22,02 | 22,02 | -1,74% | 11.785,00 |
| 17.09.2020 | 22,34 | 22,65 | 22,34 | 22,41 | -1,06% | 10.166,00 |
| 16.09.2020 | 22,83 | 22,97 | 22,65 | 22,65 | 0,58% | 10.009,00 |
| 15.09.2020 | 22,50 | 22,83 | 22,40 | 22,52 | 0,00% | 12.152,00 |
| 14.09.2020 | 22,42 | 22,65 | 22,38 | 22,52 | 0,76% | 18.308,00 |
| 11.09.2020 | 22,21 | 22,36 | 22,09 | 22,35 | 2,01% | 10.297,00 |
| 10.09.2020 | 22,29 | 22,43 | 21,77 | 21,91 | -0,90% | 18.675,00 |
| 09.09.2020 | 22,11 | 22,33 | 21,96 | 22,11 | 2,55% | 19.757,00 |
| 08.09.2020 | 21,69 | 22,30 | 21,44 | 21,56 | -2,36% | 11.898,00 |
| 04.09.2020 | 22,12 | 22,48 | 21,58 | 22,08 | -1,47% | 16.300,00 |
| 03.09.2020 | 22,90 | 23,23 | 22,12 | 22,41 | -4,03% | 23.364,00 |
| 02.09.2020 | 23,00 | 23,35 | 22,87 | 23,35 | 5,32% | 22.417,00 |
| 01.09.2020 | 22,26 | 22,45 | 22,17 | 22,17 | -1,25% | 14.357,00 |
| 31.08.2020 | 22,76 | 22,92 | 22,45 | 22,45 | -2,39% | 10.568,00 |
| 28.08.2020 | 22,87 | 23,18 | 22,70 | 23,00 | -1,54% | 9.447,00 |
| 27.08.2020 | 23,34 | 23,40 | 23,16 | 23,36 | 1,57% | 16.157,00 |
| 26.08.2020 | 23,01 | 23,16 | 22,85 | 23,00 | 0,39% | 12.799,00 |