Deutsche Märkte öffnen in 35 Minuten

James Hardie Industries plc (JHX.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
48,97+0,37 (+0,76%)
Börsenschluss: 04:10PM AEDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Jan. 202248,5049,5348,3048,9748,97968.559
21. Jan. 202248,8049,7248,2148,6048,601.289.793
20. Jan. 202249,8050,1748,9249,7149,71947.880
19. Jan. 202249,6950,4149,4149,8549,851.248.684
18. Jan. 202251,0051,3450,6950,9050,90634.442
17. Jan. 202250,6451,0050,2550,9450,941.047.684
14. Jan. 202251,0551,7750,3650,6250,622.000.151
13. Jan. 202250,1051,2450,1051,0151,014.803.283
12. Jan. 202250,1050,3549,3350,2650,261.221.515
11. Jan. 202250,5651,6049,1449,4749,471.098.775
10. Jan. 202250,5551,7950,5550,8950,891.379.542
07. Jan. 202250,3552,4447,9851,5451,542.685.084
06. Jan. 202255,1456,2353,5753,7653,76800.494
05. Jan. 202257,2457,2556,4156,7356,73556.461
04. Jan. 202255,6756,9455,4256,8056,80472.305
31. Dez. 202156,2056,3755,3055,3055,30300.462
30. Dez. 202156,3856,3855,6956,0156,01268.540
29. Dez. 202156,3156,4655,8656,2656,26536.113
24. Dez. 202155,7955,8755,0755,0855,08127.337
23. Dez. 202154,9055,5354,9055,1955,19384.294
22. Dez. 202154,3854,6953,5354,5654,56516.923
21. Dez. 202154,6454,7753,7554,3454,34685.721
20. Dez. 202153,9054,9753,8254,8354,83538.635
17. Dez. 202154,0055,3353,8854,4454,441.352.380
16. Dez. 202154,8855,7954,1854,4254,421.692.208
15. Dez. 202156,7756,9054,8555,4355,43869.594
14. Dez. 202155,5656,6155,1456,4356,43732.871
13. Dez. 202157,0857,2556,1856,2356,23917.901
10. Dez. 202156,5056,8956,0456,7856,78699.163
09. Dez. 202157,5257,8256,5456,8756,87606.937
08. Dez. 202156,8358,0756,6957,3057,30950.207
07. Dez. 202157,0157,0556,0656,4056,40793.634
06. Dez. 202156,2657,1955,6256,3956,391.133.477
03. Dez. 202155,5855,8554,3055,4555,45872.751
02. Dez. 202153,7255,1353,6254,7354,73809.804
01. Dez. 202155,6855,9153,7654,2654,26884.151
30. Nov. 202155,2156,3354,4555,6755,673.166.338
29. Nov. 202155,1956,1654,6254,9354,931.262.344
26. Nov. 202154,8055,9354,5454,5754,57902.955
25. Nov. 202155,4555,6353,8454,8154,81827.009
24. Nov. 202155,0755,8654,5855,2655,26677.411
23. Nov. 202155,0055,7554,6055,5055,50734.638
22. Nov. 202154,5955,9354,2655,0355,03679.609
19. Nov. 202153,5155,0753,5154,7654,76707.195
18. Nov. 202154,1654,2853,3453,8553,85977.715
18. Nov. 20210.4 Dividende
17. Nov. 202155,9656,0355,1155,3654,961.286.890
16. Nov. 202156,1456,2654,8055,1454,74831.051
15. Nov. 202156,9757,1555,9956,4656,05658.833
12. Nov. 202154,7156,5854,4256,4856,071.678.210
11. Nov. 202154,2554,4952,0353,7153,321.197.862
10. Nov. 202154,8554,9854,1154,7754,37802.386
09. Nov. 202154,7455,2753,4953,9453,552.187.705
08. Nov. 202155,4955,5853,8354,3353,94805.925
05. Nov. 202154,6955,1354,2654,8554,45687.458
04. Nov. 202153,9954,3053,4354,0353,64561.976
03. Nov. 202152,9854,1552,6953,8753,48883.859
02. Nov. 202152,2752,7551,7651,9951,61260.268
01. Nov. 202152,0052,5751,6652,2651,88569.214
29. Okt. 202151,7052,3551,4151,6551,281.194.838
28. Okt. 202151,2652,1651,2651,8751,50700.630
27. Okt. 202152,5052,5850,8551,4351,06990.662
26. Okt. 202152,5853,1152,3352,5252,14611.929
25. Okt. 202152,6052,8352,0952,3852,00569.142
22. Okt. 202151,8152,8851,7752,5152,131.487.925
21. Okt. 202151,2052,1250,8751,9051,53798.812
20. Okt. 202150,9551,5050,5951,0350,66841.992
19. Okt. 202150,0751,0550,0750,3950,03827.292
18. Okt. 202149,9050,3349,4250,0749,71697.661
15. Okt. 202149,9050,0049,1149,4749,11731.630
14. Okt. 202147,7949,1447,5548,8248,471.091.484
13. Okt. 202148,1448,4247,6847,9147,56749.909
12. Okt. 202146,8648,2246,7048,0147,661.344.269
11. Okt. 202148,1148,3947,7148,1347,781.164.615
08. Okt. 202149,9049,9948,8949,1548,79731.710
07. Okt. 202149,0749,5348,6549,3649,00761.435
06. Okt. 202149,5049,6648,8448,9048,55785.892
05. Okt. 202148,8649,5948,5149,3148,95835.868
04. Okt. 202150,2050,3649,4949,7449,38397.372
01. Okt. 202149,4549,6248,5649,3949,031.013.714
30. Sept. 202149,9950,4349,4950,2749,911.879.749
29. Sept. 202149,9050,3849,1849,7649,401.115.720
28. Sept. 202151,7051,9050,7651,0050,63972.779
27. Sept. 202153,0053,2052,3652,7352,35712.012
24. Sept. 202153,6754,0152,3752,7152,33993.389
23. Sept. 202154,3954,5353,7453,8653,47755.298
22. Sept. 202153,1154,3452,6853,8153,421.027.275
21. Sept. 202152,4953,1952,4953,0652,68606.706
20. Sept. 202153,0053,0352,1052,7352,35591.253
17. Sept. 202154,5054,8053,3353,9553,561.670.844
16. Sept. 202154,0155,4454,0154,8954,491.069.315
15. Sept. 202154,2054,6853,4254,0253,63992.380
14. Sept. 202154,0054,4053,2754,1253,73822.436
13. Sept. 202153,3854,1153,3653,8753,48587.137
10. Sept. 202152,4053,7752,2053,3352,94928.256
09. Sept. 202152,8852,9951,6752,1251,741.062.539
08. Sept. 202153,7853,7952,9253,2552,87937.362
07. Sept. 202154,0054,7053,8654,5754,18636.609
06. Sept. 202153,7254,0453,0954,0453,65528.207
03. Sept. 202154,6054,7654,2254,3153,92735.584
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...