31,400€
-1,88%
Echtzeit-Aktienkurs James Hardie Industries PLC (ADRs)
Bid:
Ask:
Aktienkurse zur James Hardie Industries PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 31,90 | 33,40 | 31,90 | 32,10 | 0,00% | - |
| 18.04.2024 | 32,50 | 34,20 | 32,10 | 32,10 | -1,83% | - |
| 17.04.2024 | 32,60 | 34,20 | 32,40 | 32,70 | -1,51% | - |
| 16.04.2024 | 33,50 | 34,50 | 33,00 | 33,20 | -2,35% | - |
| 15.04.2024 | 34,50 | 35,30 | 32,60 | 34,00 | -1,45% | - |
| 12.04.2024 | 34,70 | 35,20 | 33,20 | 34,50 | -0,29% | - |
| 11.04.2024 | 35,10 | 35,60 | 34,60 | 34,60 | -4,42% | - |
| 10.04.2024 | 36,40 | 36,50 | 35,10 | 36,20 | 1,12% | - |
| 09.04.2024 | 35,60 | 36,00 | 35,50 | 35,80 | -1,92% | - |
| 08.04.2024 | 36,00 | 37,00 | 36,00 | 36,50 | 1,11% | - |
| 05.04.2024 | 35,70 | 36,30 | 35,70 | 36,10 | 0,84% | - |
| 04.04.2024 | 36,30 | 37,00 | 35,70 | 35,80 | -0,28% | - |
| 03.04.2024 | 35,50 | 35,90 | 35,30 | 35,90 | -1,37% | - |
| 02.04.2024 | 36,70 | 37,00 | 36,30 | 36,40 | -3,19% | - |
| 28.03.2024 | 37,10 | 37,90 | 36,30 | 37,60 | 2,17% | - |
| 27.03.2024 | 36,40 | 37,60 | 36,30 | 36,80 | 1,10% | - |
| 26.03.2024 | 36,50 | 37,10 | 35,90 | 36,40 | -1,62% | - |
| 25.03.2024 | 36,90 | 37,90 | 35,70 | 37,00 | 1,65% | - |
| 22.03.2024 | 36,30 | 37,60 | 35,50 | 36,40 | -1,62% | - |
| 21.03.2024 | 36,60 | 37,70 | 35,90 | 37,00 | 0,54% | - |
| 20.03.2024 | 36,10 | 37,30 | 35,60 | 36,80 | 0,82% | - |
| 19.03.2024 | 36,10 | 37,40 | 35,70 | 36,50 | 0,83% | - |
| 18.03.2024 | 35,60 | 37,20 | 35,50 | 36,20 | -2,43% | - |
| 15.03.2024 | 35,70 | 37,20 | 35,40 | 37,10 | 0,54% | - |
| 14.03.2024 | 37,20 | 37,60 | 35,50 | 36,90 | -0,81% | - |
| 13.03.2024 | 37,30 | 37,50 | 36,20 | 37,20 | 2,48% | - |
| 12.03.2024 | 36,40 | 37,50 | 35,80 | 36,30 | -1,09% | - |
| 11.03.2024 | 37,50 | 38,00 | 36,30 | 36,70 | -3,17% | - |
| 08.03.2024 | 37,90 | 38,20 | 37,80 | 37,90 | 0,00% | - |
| 07.03.2024 | 37,50 | 38,10 | 37,50 | 37,90 | 1,61% | - |
| 06.03.2024 | 36,90 | 37,40 | 36,40 | 37,30 | 1,36% | - |
| 05.03.2024 | 36,50 | 37,20 | 36,50 | 36,80 | -0,54% | - |
| 04.03.2024 | 36,90 | 37,20 | 36,90 | 37,00 | 0,82% | - |
| 01.03.2024 | 36,90 | 36,90 | 36,50 | 36,70 | 0,55% | - |
| 29.02.2024 | 36,30 | 36,90 | 36,10 | 36,50 | 0,83% | - |
| 28.02.2024 | 35,90 | 36,20 | 34,10 | 36,20 | 1,12% | - |
| 27.02.2024 | 35,50 | 36,10 | 35,50 | 35,80 | 1,13% | - |
| 26.02.2024 | 35,40 | 35,90 | 34,80 | 35,40 | -0,56% | - |
| 23.02.2024 | 35,80 | 35,80 | 35,40 | 35,60 | 0,85% | - |
| 22.02.2024 | 35,20 | 35,60 | 35,00 | 35,30 | 2,32% | - |
| 21.02.2024 | 34,60 | 34,70 | 34,20 | 34,50 | 0,88% | - |
| 20.02.2024 | 34,20 | 35,30 | 34,10 | 34,20 | 0,00% | - |
| 19.02.2024 | 34,20 | 34,50 | 34,10 | 34,20 | -1,72% | - |
| 16.02.2024 | 34,80 | 34,90 | 34,20 | 34,80 | 0,00% | - |
| 15.02.2024 | 34,40 | 34,80 | 33,90 | 34,80 | 4,19% | - |
| 14.02.2024 | 33,40 | 33,50 | 32,50 | 33,40 | 2,45% | - |
| 13.02.2024 | 32,80 | 34,00 | 31,10 | 32,60 | -9,44% | - |
| 12.02.2024 | 35,80 | 37,00 | 35,80 | 36,00 | 0,56% | - |
| 09.02.2024 | 35,60 | 36,80 | 35,60 | 35,80 | 0,56% | - |
| 08.02.2024 | 35,80 | 36,40 | 35,60 | 35,60 | -0,28% | - |
| 07.02.2024 | 35,40 | 35,80 | 35,00 | 35,70 | -1,11% | - |
| 06.02.2024 | 36,00 | 36,40 | 35,50 | 36,10 | 1,40% | - |
| 05.02.2024 | 35,80 | 36,00 | 35,00 | 35,60 | -0,56% | - |
| 02.02.2024 | 36,00 | 36,20 | 33,80 | 35,80 | 3,17% | - |
| 01.02.2024 | 34,80 | 35,00 | 34,40 | 34,70 | 0,29% | - |
| 31.01.2024 | 35,20 | 35,50 | 34,60 | 34,60 | -1,70% | - |
| 30.01.2024 | 35,20 | 35,60 | 34,90 | 35,20 | -0,56% | - |
| 29.01.2024 | 35,00 | 35,40 | 34,00 | 35,40 | 5,36% | - |
| 26.01.2024 | 33,60 | 33,80 | 33,30 | 33,60 | 0,00% | - |
| 25.01.2024 | 33,60 | 33,80 | 33,20 | 33,60 | 2,13% | - |
| 24.01.2024 | 33,80 | 34,30 | 32,60 | 32,90 | -4,08% | - |
| 23.01.2024 | 35,00 | 35,00 | 34,20 | 34,30 | -2,00% | - |
| 22.01.2024 | 34,60 | 35,00 | 34,50 | 35,00 | 1,16% | - |
| 19.01.2024 | 34,20 | 34,70 | 33,30 | 34,60 | 1,17% | - |
| 18.01.2024 | 33,40 | 34,30 | 33,30 | 34,20 | 2,09% | - |
| 17.01.2024 | 33,60 | 34,20 | 33,40 | 33,50 | -1,47% | - |
| 16.01.2024 | 33,80 | 34,30 | 33,70 | 34,00 | 3,98% | - |
| 15.01.2024 | 34,60 | 34,60 | 32,70 | 32,70 | -4,39% | - |
| 12.01.2024 | 34,00 | 34,50 | 34,00 | 34,20 | 1,48% | - |
| 11.01.2024 | 33,80 | 34,50 | 33,60 | 33,70 | 0,00% | - |
| 10.01.2024 | 33,40 | 34,10 | 33,20 | 33,70 | 1,51% | - |
| 09.01.2024 | 33,40 | 33,60 | 33,10 | 33,20 | 1,22% | - |
| 08.01.2024 | 32,80 | 33,70 | 32,40 | 32,80 | -1,50% | - |
| 05.01.2024 | 33,00 | 33,80 | 32,80 | 33,30 | -0,60% | - |
| 04.01.2024 | 33,60 | 34,40 | 33,40 | 33,50 | -0,89% | - |
| 03.01.2024 | 34,00 | 35,60 | 33,50 | 33,80 | -3,43% | - |
| 02.01.2024 | 35,20 | 35,50 | 34,90 | 35,00 | -0,57% | - |
| 29.12.2023 | 35,00 | 35,30 | 34,70 | 35,20 | 2,33% | - |
| 28.12.2023 | 34,40 | 34,70 | 34,20 | 34,40 | 0,00% | - |
| 27.12.2023 | 34,60 | 34,80 | 34,30 | 34,40 | 0,29% | 66,00 |
| 22.12.2023 | 33,60 | 34,50 | 33,60 | 34,30 | 2,69% | - |
| 21.12.2023 | 33,50 | 34,00 | 33,30 | 33,40 | 0,91% | - |
| 20.12.2023 | 33,60 | 33,70 | 32,70 | 33,10 | 2,48% | 13,00 |
| 19.12.2023 | 32,40 | 33,30 | 31,90 | 32,30 | 3,53% | - |
| 18.12.2023 | 31,60 | 32,20 | 31,20 | 31,20 | -1,89% | - |
| 15.12.2023 | 31,80 | 32,20 | 31,70 | 31,80 | 0,63% | - |
| 14.12.2023 | 32,00 | 32,50 | 31,00 | 31,60 | 1,61% | - |
| 13.12.2023 | 30,40 | 31,10 | 30,10 | 31,10 | 2,98% | - |
| 12.12.2023 | 30,40 | 30,50 | 29,90 | 30,20 | -0,33% | - |
| 11.12.2023 | 29,80 | 30,50 | 29,80 | 30,30 | 0,00% | - |
| 08.12.2023 | 30,40 | 30,60 | 30,10 | 30,30 | -0,33% | - |
| 07.12.2023 | 30,40 | 30,40 | 30,10 | 30,40 | 0,00% | - |
| 06.12.2023 | 30,20 | 30,80 | 29,90 | 30,40 | 2,70% | - |
| 05.12.2023 | 29,80 | 30,30 | 29,60 | 29,60 | 1,37% | - |
| 04.12.2023 | 30,50 | 30,60 | 29,10 | 29,20 | 0,00% | - |
| 01.12.2023 | 29,20 | 30,10 | 28,50 | 29,20 | -0,34% | - |
| 30.11.2023 | 29,50 | 29,80 | 29,10 | 29,30 | 2,09% | - |
| 29.11.2023 | 28,40 | 29,30 | 28,40 | 28,70 | 0,00% | - |
| 28.11.2023 | 28,20 | 28,90 | 28,20 | 28,70 | 1,41% | - |
| 27.11.2023 | 28,00 | 28,30 | 27,80 | 28,30 | -3,41% | - |