Deutsche Märkte öffnen in 5 Stunden 42 Minuten

James Hardie Industries plc (JHX.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
30,65-0,45 (-1,45%)
Ab 10:58AM AEST. Markt geöffnet.
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202230,7730,9530,4130,6530,65221.026
26. Sept. 202230,2331,3529,4831,1031,101.233.598
23. Sept. 202231,7831,9130,5630,8930,891.402.161
21. Sept. 202231,9532,8331,8532,5432,541.275.869
20. Sept. 202232,3032,7632,1132,5732,571.200.301
19. Sept. 202232,5432,5431,9332,0032,00825.510
16. Sept. 202233,3233,4331,8831,9931,992.107.305
15. Sept. 202233,8134,2133,4633,5133,511.063.082
14. Sept. 202233,9834,1033,0633,9733,971.709.562
13. Sept. 202234,7535,6034,3335,3235,321.361.758
12. Sept. 202234,4634,9734,2034,7234,721.013.498
09. Sept. 202233,3234,3133,3234,0534,05880.536
08. Sept. 202233,1433,9632,8533,7433,74967.852
07. Sept. 202233,0033,1232,4032,7332,731.345.015
06. Sept. 202233,5533,9233,2133,2133,211.107.454
05. Sept. 202233,1134,4933,0433,7133,71731.919
02. Sept. 202233,5934,1533,1733,2433,24930.818
01. Sept. 202232,8333,4332,6333,2133,211.283.566
31. Aug. 202232,8633,8732,4533,5133,512.156.477
30. Aug. 202233,1133,6932,9833,0533,051.331.003
29. Aug. 202233,0033,4632,8333,2433,241.164.154
26. Aug. 202234,5535,0234,1934,6634,66730.220
25. Aug. 202234,5435,2034,0334,7334,731.003.275
24. Aug. 202233,4634,9633,4634,2934,291.211.935
23. Aug. 202235,1535,3934,2634,3434,341.249.629
22. Aug. 202235,9436,1235,2935,8035,80983.199
19. Aug. 202236,8436,9036,3136,4936,49807.267
18. Aug. 202236,2736,9835,7136,7336,731.772.768
17. Aug. 202235,4036,8335,0936,5936,591.854.947
16. Aug. 202235,4537,8035,2336,3536,352.239.652
15. Aug. 202236,0036,9935,8936,6736,67711.834
12. Aug. 202235,8436,2135,4735,7935,791.458.700
11. Aug. 202235,5736,3335,1636,1636,161.269.709
10. Aug. 202235,1635,3434,7035,0235,021.314.207
09. Aug. 202236,2036,7035,7636,1036,10930.420
08. Aug. 202235,6535,7134,6535,4635,46901.285
05. Aug. 202235,8336,3835,6135,9835,98609.805
04. Aug. 202236,0836,1735,1135,6135,611.010.476
03. Aug. 202234,6536,1734,5535,9835,981.070.740
02. Aug. 202236,2036,2035,0835,5635,56873.329
01. Aug. 202235,5436,1835,1835,7535,751.243.357
29. Juli 202235,3035,8935,1135,2035,201.681.229
28. Juli 202233,9634,6633,6934,6034,601.014.700
27. Juli 202234,2034,3932,6433,5033,501.561.660
26. Juli 202234,9035,0234,3034,4734,47792.600
25. Juli 202234,8735,5534,6635,3435,341.182.930
22. Juli 202234,9735,2034,4334,8934,891.351.286
21. Juli 202234,8135,0434,1034,6234,621.171.745
20. Juli 202233,6734,6033,3034,4234,42928.254
19. Juli 202234,1934,3632,4732,7532,751.123.772
18. Juli 202233,7334,4333,3434,3834,38513.298
15. Juli 202234,1034,1733,1633,6833,681.030.831
14. Juli 202234,0834,7034,0034,4834,48833.744
13. Juli 202234,7034,7534,1534,5534,551.209.856
12. Juli 202234,7334,7333,7334,0934,091.293.598
11. Juli 202235,1835,6634,2034,2534,251.147.952
08. Juli 202235,7335,7334,4435,1235,121.141.947
07. Juli 202234,6634,7033,6434,0334,031.137.267
06. Juli 202234,1534,6633,9634,2834,281.599.006
05. Juli 202233,5333,9433,0733,4733,47878.941
04. Juli 202232,8333,7932,7033,6233,621.318.338
01. Juli 202232,0932,5832,0532,0532,051.397.440
30. Juni 202231,4332,4131,2431,7731,771.236.192
29. Juni 202231,6532,3831,0831,4931,491.396.272
28. Juni 202233,0133,0131,6632,4432,441.422.843
27. Juni 202232,2933,3532,2832,8232,821.484.968
24. Juni 202231,9032,2931,6032,1832,181.857.192
23. Juni 202230,1631,2730,0730,9030,901.871.636
22. Juni 202229,9130,1629,1329,7229,721.778.310
21. Juni 202229,9330,0529,4529,6529,651.203.962
20. Juni 202229,9730,0429,0029,6729,672.220.204
17. Juni 202229,6829,8028,5929,4229,423.671.250
16. Juni 202230,6431,0830,0230,0230,022.698.221
15. Juni 202231,7031,8330,3030,3030,302.740.496
14. Juni 202232,4433,4731,4532,4732,472.858.005
10. Juni 202234,0135,2433,8434,8734,871.612.875
09. Juni 202234,5134,5134,0134,3034,30982.841
08. Juni 202234,3234,8534,0934,6534,651.592.317
07. Juni 202233,8334,4233,6534,2434,24992.075
06. Juni 202233,9734,3433,8433,8633,861.039.465
03. Juni 202234,6434,9934,1734,2534,251.263.184
02. Juni 202234,2134,5133,5633,8633,862.204.313
01. Juni 202236,5036,6034,7634,8234,821.477.220
31. Mai 202237,4537,5836,1036,1036,102.112.577
30. Mai 202236,4937,9236,4337,8437,842.238.627
27. Mai 202236,3036,3935,6335,9535,95633.032
26. Mai 202235,7236,3435,5435,7935,791.430.820
25. Mai 202236,0536,7735,2435,7535,751.627.432
24. Mai 202238,1338,1436,3236,3736,371.124.974
23. Mai 202237,2038,6437,1738,2538,251.284.962
20. Mai 202236,3637,1336,2336,9936,991.350.197
19. Mai 202237,3537,5036,1736,3736,371.454.568
18. Mai 202238,8839,7938,1038,5038,502.626.557
17. Mai 202238,9239,1936,8937,5037,502.562.213
16. Mai 202239,3039,8338,8338,8538,851.311.070
13. Mai 202238,8039,2838,7439,0939,091.343.087
12. Mai 202238,5338,8738,0938,4038,401.851.299
11. Mai 202238,7339,3238,1638,7138,711.265.566
10. Mai 202237,7839,6237,3639,3339,331.189.462
09. Mai 202238,9839,0038,1138,4738,471.309.125
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...