JHX.AX - James Hardie Industries plc

ASX - ASX Verzögerter Preis. Währung in AUD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Juni 202338,7139,1238,5438,8238,821.525.632
02. Juni 202338,2038,4837,7938,2538,251.104.204
01. Juni 202337,8138,2137,6037,9437,941.429.701
31. Mai 202338,2438,2937,5237,8937,893.270.540
30. Mai 202338,2538,4237,9938,1438,141.431.914
29. Mai 202338,2838,6037,5937,9537,951.173.024
26. Mai 202337,9938,0737,6237,8537,851.477.243
25. Mai 202337,2338,3937,1338,1838,181.332.630
24. Mai 202337,2537,6537,1737,5637,561.700.414
23. Mai 202337,8438,2237,6637,6937,691.445.378
22. Mai 202337,7037,8737,3537,7837,781.094.146
19. Mai 202337,5037,9237,2137,8137,811.339.973
18. Mai 202337,5637,7337,0337,6237,622.017.580
17. Mai 202337,3037,7336,5837,4337,431.992.163
16. Mai 202336,0137,0235,8136,8036,803.729.584
15. Mai 202334,0634,1033,4933,9933,99961.214
12. Mai 202334,5034,7433,8534,1534,15812.785
11. Mai 202334,2234,6733,9734,5234,521.160.632
10. Mai 202334,3034,4233,9934,2834,28859.169
09. Mai 202334,0534,2433,7434,1634,161.104.891
08. Mai 202334,0634,3333,7434,1334,13904.292
05. Mai 202333,7133,9633,3433,6433,641.503.119
04. Mai 202333,6034,0133,3133,8733,871.504.708
03. Mai 202333,2833,3332,8533,2233,22927.734
02. Mai 202333,8934,4233,4033,5133,511.299.588
01. Mai 202333,8634,3033,8533,9833,98884.420
28. Apr. 202333,8033,8033,0333,4933,491.331.423
27. Apr. 202333,3133,4832,8533,0833,08834.327
26. Apr. 202332,9533,7932,6433,3333,331.607.138
24. Apr. 202333,8133,9632,9733,2033,20650.565
21. Apr. 202333,4034,6033,3433,6333,631.734.688
20. Apr. 202333,0133,9032,7533,4933,491.561.768
19. Apr. 202333,9233,9532,8433,0533,051.457.464
18. Apr. 202333,8034,0033,5633,8233,82661.501
17. Apr. 202333,6534,2133,3934,0134,01832.836
14. Apr. 202333,2033,5632,9833,3533,35850.603
13. Apr. 202332,6833,1732,4133,0533,05958.253
12. Apr. 202332,8033,1632,4732,6932,69938.716
11. Apr. 202332,1632,4231,7232,3332,331.530.306
06. Apr. 202332,2532,4031,6031,7631,761.562.093
05. Apr. 202331,9232,2631,6532,1632,161.760.161
04. Apr. 202331,6132,5031,5831,9331,93895.357
03. Apr. 202332,5132,8331,3631,6131,61989.493
31. März 202332,5732,6031,6931,8331,831.025.510
30. März 202332,7133,0432,0032,1032,102.146.170
29. März 2023------
28. März 202331,9831,9931,3731,6431,64840.782
27. März 202331,7031,9831,3431,7431,74727.808
24. März 202330,7131,5830,4131,5031,50818.191
23. März 202331,0331,1530,8331,0031,00790.916
22. März 202330,9131,4730,8931,0631,061.257.235
21. März 202330,0530,6529,9830,4930,49664.709
20. März 202329,9530,1929,7429,9229,921.040.588
17. März 202330,7730,7730,0630,1730,172.875.314
16. März 202330,0831,0530,0230,5330,534.046.301
15. März 202331,1031,4530,3830,7330,731.454.921
14. März 202330,5631,1030,3930,9630,961.965.621
13. März 202330,8731,1530,2130,9830,98731.580
10. März 202331,1031,5030,9331,2031,201.174.170
09. März 202331,6231,6831,0731,5631,56970.208
08. März 202331,2031,6331,0131,4031,401.311.704
07. März 202330,9531,8630,6031,7031,701.140.326
06. März 202330,7831,6930,7031,5031,501.128.479
03. März 202330,7431,2330,4430,4830,48945.760
02. März 202330,9031,0030,0530,3330,332.021.023
01. März 202330,9131,3730,1031,0131,011.352.293
28. Feb. 202330,8431,3530,6831,0331,032.573.877
27. Feb. 202330,9831,2330,3430,7530,751.309.906
24. Feb. 202331,1531,7430,8931,4131,41927.104
23. Feb. 202330,9531,4630,8230,9130,91935.405
22. Feb. 202331,4231,9130,7830,8930,892.151.415
21. Feb. 202332,5032,5431,9832,4032,401.397.864
20. Feb. 202332,5632,8232,2632,4332,431.113.121
17. Feb. 202331,7532,6031,7032,4732,471.998.004
16. Feb. 202331,1432,6031,1432,4932,492.316.034
15. Feb. 202330,2331,7530,2231,0031,002.216.692
14. Feb. 202329,4930,9628,9830,4030,404.231.815
13. Feb. 202331,8132,4831,7331,7531,751.101.038
10. Feb. 202332,5532,8032,0532,0732,07951.237
09. Feb. 202333,0033,3632,6432,9232,921.348.493
08. Feb. 202333,9834,0333,1133,1833,181.488.369
07. Feb. 202333,6033,9033,3733,7033,701.357.535
06. Feb. 202334,3834,3833,6233,6333,631.615.444
03. Feb. 202334,6434,7334,0634,5634,561.920.449
02. Feb. 202334,0634,6533,8134,2134,213.398.614
01. Feb. 202332,0433,0531,8732,8032,802.778.811
31. Jan. 202331,1031,6931,0231,4531,451.484.161
30. Jan. 202331,8032,0531,2431,3031,301.543.886
27. Jan. 202331,8231,8731,4431,5531,551.367.547
25. Jan. 202331,0031,7230,8831,4431,442.254.333
24. Jan. 202330,0530,7330,0330,6430,641.441.075
23. Jan. 202329,4029,9829,2529,7629,761.442.445
20. Jan. 202329,2529,4228,5629,1629,161.548.755
19. Jan. 202329,9229,9829,3629,7029,701.399.480
18. Jan. 202330,1230,2629,7629,8129,811.046.712
17. Jan. 202329,5130,2229,5030,0230,02871.491
16. Jan. 202329,7029,7628,9229,4929,491.058.394
13. Jan. 202329,1529,7529,1529,6029,601.136.024
12. Jan. 202329,3029,3628,5028,9028,901.271.987
11. Jan. 202328,8729,4228,7729,1829,18941.267
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...