33,800€
-3,15%
Echtzeit-Aktienkurs James Hardie Industries PLC (ADRs)
Bid:
Ask:
Aktienkurse zur James Hardie Industries PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 34,90 | 34,90 | 33,50 | 33,80 | -3,15% | - |
| 16.05.2024 | 33,80 | 34,90 | 33,80 | 34,90 | 3,87% | - |
| 15.05.2024 | 33,90 | 33,90 | 33,50 | 33,60 | -0,88% | - |
| 14.05.2024 | 33,70 | 33,90 | 33,60 | 33,90 | 0,00% | - |
| 13.05.2024 | 34,20 | 34,20 | 33,50 | 33,90 | -0,88% | - |
| 10.05.2024 | 34,70 | 34,80 | 34,10 | 34,20 | -1,44% | - |
| 09.05.2024 | 34,30 | 34,70 | 34,30 | 34,70 | 1,76% | - |
| 08.05.2024 | 34,40 | 34,40 | 33,90 | 34,10 | -1,16% | - |
| 07.05.2024 | 33,50 | 34,50 | 33,50 | 34,50 | 2,68% | - |
| 06.05.2024 | 33,50 | 33,70 | 33,30 | 33,60 | 2,44% | - |
| 03.05.2024 | 32,60 | 33,10 | 32,50 | 32,80 | 0,31% | - |
| 02.05.2024 | 32,70 | 32,80 | 32,20 | 32,70 | -0,61% | - |
| 30.04.2024 | 33,50 | 33,50 | 32,50 | 32,90 | -1,79% | - |
| 29.04.2024 | 33,70 | 33,70 | 33,30 | 33,50 | -0,59% | - |
| 26.04.2024 | 33,10 | 33,70 | 33,10 | 33,70 | 1,20% | - |
| 25.04.2024 | 33,10 | 33,60 | 33,00 | 33,30 | 0,60% | - |
| 24.04.2024 | 33,30 | 33,50 | 32,90 | 33,10 | -0,60% | - |
| 23.04.2024 | 32,10 | 33,40 | 32,10 | 33,30 | 3,74% | - |
| 22.04.2024 | 31,80 | 32,20 | 31,80 | 32,10 | 0,00% | - |
| 19.04.2024 | 32,40 | 32,40 | 31,90 | 32,10 | -0,93% | - |
| 18.04.2024 | 32,60 | 33,00 | 32,40 | 32,40 | -0,61% | - |
| 17.04.2024 | 32,70 | 32,80 | 32,30 | 32,60 | -2,40% | - |
| 16.04.2024 | 34,40 | 34,40 | 33,20 | 33,40 | -2,91% | - |
| 15.04.2024 | 34,80 | 34,80 | 34,40 | 34,40 | -1,15% | - |
| 12.04.2024 | 34,60 | 35,00 | 34,60 | 34,80 | -1,97% | - |
| 11.04.2024 | 36,30 | 36,30 | 35,00 | 35,50 | -2,20% | - |
| 10.04.2024 | 35,80 | 36,50 | 35,80 | 36,30 | 1,40% | - |
| 09.04.2024 | 36,20 | 36,20 | 35,50 | 35,80 | -1,10% | - |
| 08.04.2024 | 35,90 | 36,40 | 35,90 | 36,20 | 0,84% | - |
| 05.04.2024 | 36,20 | 36,20 | 35,70 | 35,90 | -0,83% | - |
| 04.04.2024 | 35,70 | 36,80 | 35,70 | 36,20 | 1,40% | - |
| 03.04.2024 | 35,50 | 35,70 | 35,30 | 35,70 | -2,72% | - |
| 02.04.2024 | 37,20 | 37,20 | 36,50 | 36,70 | -1,34% | - |
| 28.03.2024 | 36,40 | 37,40 | 36,40 | 37,20 | 2,20% | - |
| 27.03.2024 | 36,50 | 36,60 | 36,30 | 36,40 | -0,82% | - |
| 26.03.2024 | 37,10 | 37,10 | 36,50 | 36,70 | -1,08% | - |
| 25.03.2024 | 36,50 | 37,10 | 36,50 | 37,10 | 1,64% | - |
| 22.03.2024 | 36,70 | 36,70 | 36,30 | 36,50 | -0,54% | - |
| 21.03.2024 | 36,30 | 36,70 | 36,30 | 36,70 | 1,10% | - |
| 20.03.2024 | 36,30 | 36,30 | 35,90 | 36,30 | 0,00% | - |
| 19.03.2024 | 36,00 | 36,30 | 35,90 | 36,30 | 0,83% | - |
| 18.03.2024 | 35,60 | 36,20 | 35,60 | 36,00 | 1,12% | - |
| 15.03.2024 | 37,30 | 37,30 | 35,60 | 35,60 | -4,56% | - |
| 14.03.2024 | 37,30 | 37,30 | 36,90 | 37,30 | 0,00% | - |
| 13.03.2024 | 37,10 | 37,50 | 37,10 | 37,30 | 2,19% | - |
| 12.03.2024 | 37,70 | 37,70 | 36,40 | 36,50 | -3,18% | - |
| 11.03.2024 | 37,30 | 37,70 | 37,30 | 37,70 | -0,79% | - |
| 08.03.2024 | 37,70 | 38,10 | 37,70 | 38,00 | 0,80% | - |
| 07.03.2024 | 37,10 | 37,70 | 37,10 | 37,70 | 1,62% | - |
| 06.03.2024 | 36,60 | 37,30 | 36,60 | 37,10 | 1,37% | - |
| 05.03.2024 | 36,90 | 36,90 | 36,40 | 36,60 | -0,81% | - |
| 04.03.2024 | 38,10 | 38,10 | 36,90 | 36,90 | -3,15% | 2,00 |
| 01.03.2024 | 36,50 | 38,10 | 36,50 | 38,10 | 4,38% | - |
| 29.02.2024 | 36,10 | 36,70 | 36,10 | 36,50 | 1,11% | - |
| 28.02.2024 | 35,80 | 36,70 | 35,70 | 36,10 | 0,84% | - |
| 27.02.2024 | 35,60 | 36,10 | 35,50 | 35,80 | 0,56% | - |
| 26.02.2024 | 35,70 | 36,00 | 35,30 | 35,60 | -0,28% | - |
| 23.02.2024 | 35,30 | 36,10 | 35,30 | 35,70 | 1,13% | - |
| 22.02.2024 | 34,60 | 35,50 | 34,60 | 35,30 | 2,02% | - |
| 21.02.2024 | 34,60 | 34,80 | 34,20 | 34,60 | 1,17% | - |
| 20.02.2024 | 34,20 | 34,50 | 34,20 | 34,20 | 0,00% | - |
| 19.02.2024 | 34,90 | 34,90 | 34,20 | 34,20 | -2,01% | - |
| 16.02.2024 | 34,50 | 35,00 | 34,50 | 34,90 | 1,16% | 4,00 |
| 15.02.2024 | 34,40 | 34,70 | 34,40 | 34,50 | 3,29% | - |
| 14.02.2024 | 32,60 | 33,40 | 32,60 | 33,40 | 2,77% | 4,00 |
| 13.02.2024 | 32,80 | 32,90 | 32,40 | 32,50 | -10,96% | - |
| 12.02.2024 | 35,80 | 36,50 | 35,80 | 36,50 | 1,96% | - |
| 09.02.2024 | 35,70 | 35,90 | 35,60 | 35,80 | 0,56% | - |
| 08.02.2024 | 35,30 | 35,80 | 35,30 | 35,60 | 0,85% | - |
| 07.02.2024 | 35,40 | 35,50 | 35,30 | 35,30 | -1,94% | - |
| 06.02.2024 | 35,60 | 36,10 | 35,60 | 36,00 | 1,12% | - |
| 05.02.2024 | 35,80 | 35,90 | 35,60 | 35,60 | -0,56% | - |
| 02.02.2024 | 35,90 | 36,10 | 34,80 | 35,80 | 2,87% | - |
| 01.02.2024 | 35,30 | 35,30 | 34,60 | 34,80 | -1,42% | - |
| 31.01.2024 | 35,20 | 35,50 | 35,10 | 35,30 | 0,28% | - |
| 30.01.2024 | 35,20 | 35,30 | 35,00 | 35,20 | 0,00% | - |
| 29.01.2024 | 34,90 | 35,30 | 34,90 | 35,20 | 4,45% | 80,00 |
| 26.01.2024 | 33,60 | 33,70 | 33,60 | 33,70 | 0,30% | - |
| 25.01.2024 | 33,60 | 33,90 | 33,40 | 33,60 | -0,59% | - |
| 24.01.2024 | 35,00 | 35,00 | 33,60 | 33,80 | -3,43% | - |
| 23.01.2024 | 34,60 | 35,10 | 34,60 | 35,00 | 1,16% | - |
| 22.01.2024 | 34,60 | 34,70 | 34,60 | 34,60 | 1,17% | - |
| 19.01.2024 | 33,40 | 34,20 | 33,40 | 34,20 | 2,40% | - |
| 18.01.2024 | 33,50 | 33,50 | 33,30 | 33,40 | -0,30% | - |
| 17.01.2024 | 34,00 | 34,00 | 33,40 | 33,50 | -1,47% | 2,00 |
| 16.01.2024 | 33,80 | 34,20 | 33,80 | 34,00 | -1,73% | - |
| 15.01.2024 | 34,20 | 34,70 | 34,20 | 34,60 | 1,17% | 4,00 |
| 12.01.2024 | 33,60 | 34,20 | 33,60 | 34,20 | 1,79% | - |
| 11.01.2024 | 33,80 | 33,90 | 33,60 | 33,60 | 0,90% | - |
| 10.01.2024 | 33,30 | 33,50 | 33,20 | 33,30 | 0,00% | - |
| 09.01.2024 | 32,90 | 33,50 | 32,90 | 33,30 | 1,22% | - |
| 08.01.2024 | 33,10 | 33,10 | 32,80 | 32,90 | -0,60% | 20,00 |
| 05.01.2024 | 33,40 | 33,40 | 32,80 | 33,10 | -0,90% | 5,00 |
| 04.01.2024 | 33,90 | 33,90 | 33,40 | 33,40 | -1,47% | - |
| 03.01.2024 | 34,00 | 34,50 | 33,90 | 33,90 | -3,14% | - |
| 02.01.2024 | 34,80 | 35,30 | 34,80 | 35,00 | 0,57% | 20,00 |
| 29.12.2023 | 34,40 | 35,10 | 34,40 | 34,80 | 1,16% | - |
| 28.12.2023 | 34,40 | 34,70 | 34,20 | 34,40 | 0,00% | 5,00 |
| 27.12.2023 | 33,50 | 34,70 | 33,50 | 34,40 | 2,69% | - |
| 22.12.2023 | 33,50 | 33,70 | 33,30 | 33,50 | 0,00% | - |