Deutsche Märkte schließen in 28 Minuten

James Hardie Industries plc (JHX.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
49,19-0,31 (-0,63%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
12. Dez. 2022 - 12. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Dez. 202349,9450,0148,7949,1949,191.227.419
11. Dez. 202349,9450,0148,7949,1949,191.227.977
08. Dez. 202349,8850,0349,4649,5049,50852.620
07. Dez. 202350,3350,3349,3450,0850,081.127.414
06. Dez. 202350,0050,5649,6550,1250,121.636.526
05. Dez. 202349,2949,5748,7749,2849,281.147.355
04. Dez. 202349,6050,5449,0949,7249,721.571.793
01. Dez. 202348,7548,8348,1648,5948,59741.127
30. Nov. 202347,8248,8547,5248,7248,722.269.881
29. Nov. 202347,0247,7246,1747,5547,551.767.656
28. Nov. 202347,0047,2946,8147,1347,13581.258
27. Nov. 202347,6547,6546,6546,8046,80848.512
24. Nov. 202347,2047,5146,7746,8146,81554.499
23. Nov. 202348,2548,4547,2647,2647,261.394.811
22. Nov. 202348,4848,8947,5048,1948,19981.517
21. Nov. 202349,0949,2948,6748,6748,672.625.139
20. Nov. 202349,2449,2748,4948,6348,631.335.166
17. Nov. 202348,4348,4747,7748,1148,112.001.637
16. Nov. 202347,2548,1347,1148,0148,011.251.798
15. Nov. 202349,0049,0047,1047,4247,421.455.980
14. Nov. 202346,3046,4945,7346,1646,162.048.930
13. Nov. 202345,8246,3045,7745,7945,79872.344
10. Nov. 202345,5745,9344,8945,6145,611.685.263
09. Nov. 202347,9948,0046,3846,8446,841.490.034
08. Nov. 202345,4247,0145,0546,9746,972.574.108
07. Nov. 202341,2141,3840,8241,2941,29862.531
06. Nov. 202341,1141,8040,8841,5041,50973.644
03. Nov. 202341,5641,6140,5541,1041,10984.502
02. Nov. 202340,2140,9840,1640,8740,871.243.312
01. Nov. 202339,3839,6238,4839,1939,19746.003
31. Okt. 202339,0039,6338,9139,0939,091.129.691
30. Okt. 202338,3838,9338,1038,7838,78736.991
27. Okt. 202338,9039,3238,7538,8438,84463.345
26. Okt. 202338,8439,0138,2338,7438,74803.285
25. Okt. 202340,0040,2939,0839,1139,11719.400
24. Okt. 202339,6239,8439,2039,5739,57607.393
23. Okt. 202339,0039,6338,9539,3139,31622.897
20. Okt. 202339,4939,5738,8839,4239,421.326.801
19. Okt. 202339,6840,1739,2540,0040,001.171.227
18. Okt. 202341,4041,6040,3941,0141,011.023.205
17. Okt. 202341,5242,3941,4641,8741,87716.786
16. Okt. 202341,7842,1741,2341,2341,23659.731
13. Okt. 202341,7542,0741,5841,7841,78757.369
12. Okt. 202341,9642,8541,7242,5842,581.606.782
11. Okt. 202340,9541,5840,7341,5841,581.292.676
10. Okt. 202340,5041,0040,3640,8240,821.128.598
09. Okt. 202340,1340,5839,8640,3040,301.014.753
06. Okt. 202339,4640,2739,2939,9239,921.048.626
05. Okt. 202339,4339,6939,2439,6039,601.398.457
04. Okt. 202339,4539,6438,9038,9038,901.782.619
03. Okt. 202340,3540,5039,7739,8339,831.358.459
02. Okt. 202340,3340,9240,2040,7040,70868.946
29. Sept. 202340,7141,2240,6840,7940,791.535.513
28. Sept. 202340,6841,1040,1540,7240,721.459.799
27. Sept. 202341,0541,4240,6641,0341,031.311.444
26. Sept. 202341,6341,9641,0841,0841,081.395.426
25. Sept. 202341,0041,8440,6941,5841,581.175.902
22. Sept. 202340,6541,2540,6441,2541,252.086.129
21. Sept. 202342,0042,1441,0741,5341,531.818.477
20. Sept. 202342,0442,4041,8342,0942,092.215.952
19. Sept. 202342,7542,7541,8442,1042,101.913.837
18. Sept. 202343,8843,9542,6042,8142,811.208.356
15. Sept. 202344,8545,0643,7443,9043,903.206.618
14. Sept. 202344,5744,9044,1644,2844,281.597.688
13. Sept. 202345,2045,2543,9744,4244,421.817.148
12. Sept. 202345,9146,0145,2845,4245,421.486.713
11. Sept. 202346,2046,2745,6245,8245,82701.496
08. Sept. 202346,0446,3345,7146,1746,171.139.062
07. Sept. 202346,1546,2245,3345,6245,621.597.971
06. Sept. 202346,3246,4845,5146,0546,051.922.890
05. Sept. 202346,4046,9746,0946,8446,841.309.042
04. Sept. 202347,3047,3146,5046,7246,72781.546
01. Sept. 202346,7947,3446,6746,7246,72996.476
31. Aug. 202345,6746,6645,6746,5346,532.095.123
30. Aug. 202345,5846,2045,2845,7845,781.815.529
29. Aug. 202345,0745,4044,8945,1645,161.852.031
28. Aug. 202344,7545,0344,4544,6644,662.122.572
25. Aug. 202344,3244,8744,1544,1544,152.084.303
24. Aug. 202344,5344,6043,9944,3444,342.602.637
23. Aug. 202344,2844,8243,9544,1444,141.480.291
22. Aug. 202344,6845,2343,8643,8643,862.315.141
21. Aug. 202344,8745,4644,5644,7044,702.735.482
18. Aug. 202345,6846,0344,8745,2045,202.365.259
17. Aug. 202346,2646,7746,0046,5846,582.137.261
16. Aug. 202347,4447,7545,9146,0846,082.886.996
15. Aug. 202346,6747,5146,6447,1147,111.783.036
14. Aug. 202345,8946,4945,5546,4946,492.115.496
11. Aug. 202346,2146,5846,1446,4746,471.149.762
10. Aug. 202346,0047,1046,0046,9946,991.872.122
09. Aug. 202348,3048,4046,2046,5746,573.024.408
08. Aug. 202346,0147,4545,1546,6246,624.667.519
07. Aug. 202341,2041,2240,5640,7640,76876.128
04. Aug. 202341,1841,2840,2540,9940,991.618.072
03. Aug. 202341,7541,7840,9041,3441,342.127.855
02. Aug. 202343,0343,2042,0242,5442,541.505.574
01. Aug. 202343,5043,6742,8042,9742,971.007.337
31. Juli 202343,7044,0043,1543,4843,481.333.095
28. Juli 202342,8243,2442,7743,2443,241.046.416
27. Juli 202341,8542,9641,7642,9542,951.895.502
26. Juli 202342,0742,1141,1241,6741,671.324.579
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...