33,800€
-1,17%
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 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | - |
| 16.05.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 3,64% | - |
| 15.05.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 14.05.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 13.05.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -3,51% | - |
| 10.05.2024 | 34,10 | 35,70 | 34,10 | 34,20 | -1,44% | - |
| 09.05.2024 | 34,50 | 35,40 | 34,40 | 34,70 | 1,46% | - |
| 08.05.2024 | 34,00 | 34,50 | 33,70 | 34,20 | 0,00% | - |
| 07.05.2024 | 34,30 | 35,00 | 34,10 | 34,20 | 1,79% | - |
| 06.05.2024 | 33,50 | 33,80 | 33,40 | 33,60 | 2,44% | - |
| 03.05.2024 | 32,70 | 33,30 | 32,30 | 32,80 | 0,92% | - |
| 02.05.2024 | 32,40 | 32,70 | 32,30 | 32,50 | 0,93% | - |
| 30.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -3,59% | 56,00 |
| 29.04.2024 | 33,30 | 34,00 | 33,30 | 33,40 | 0,00% | - |
| 26.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 3,41% | 3,00 |
| 25.04.2024 | 33,30 | 33,30 | 32,10 | 32,30 | -1,52% | - |
| 24.04.2024 | 33,30 | 33,30 | 32,80 | 32,80 | -1,20% | - |
| 23.04.2024 | 33,10 | 33,40 | 32,90 | 33,20 | 3,43% | - |
| 22.04.2024 | 31,90 | 32,70 | 31,90 | 32,10 | 2,23% | - |
| 19.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 18.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 17.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | - |
| 16.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
| 15.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,02% | - |
| 12.04.2024 | 34,90 | 35,20 | 34,60 | 34,70 | -0,86% | - |
| 11.04.2024 | 35,10 | 35,60 | 34,70 | 35,00 | -2,51% | - |
| 10.04.2024 | 36,50 | 36,50 | 35,10 | 35,90 | 0,84% | - |
| 09.04.2024 | 35,60 | 36,00 | 35,50 | 35,60 | -3,26% | - |
| 08.04.2024 | 36,10 | 36,80 | 36,00 | 36,80 | 2,22% | - |
| 05.04.2024 | 35,70 | 36,30 | 35,70 | 36,00 | -2,17% | - |
| 04.04.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,51% | 135,00 |
| 03.04.2024 | 35,50 | 35,90 | 35,30 | 35,90 | -1,37% | - |
| 02.04.2024 | 36,70 | 37,00 | 36,30 | 36,40 | 0,00% | - |
| 28.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 27.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 26.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 25.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 22.03.2024 | 36,30 | 37,10 | 36,30 | 36,40 | -1,09% | - |
| 21.03.2024 | 36,60 | 37,70 | 36,50 | 36,80 | 1,10% | - |
| 20.03.2024 | 36,10 | 36,40 | 35,60 | 36,40 | 0,00% | - |
| 19.03.2024 | 36,10 | 36,60 | 36,00 | 36,40 | 1,11% | - |
| 18.03.2024 | 36,10 | 36,10 | 35,80 | 36,00 | 2,27% | - |
| 15.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -3,83% | - |
| 14.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 13.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 12.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | - |
| 11.03.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | - |
| 08.03.2024 | 38,00 | 38,20 | 37,90 | 38,00 | 0,53% | - |
| 07.03.2024 | 37,50 | 38,10 | 37,50 | 37,80 | 1,34% | - |
| 06.03.2024 | 36,90 | 37,30 | 36,80 | 37,30 | 1,36% | - |
| 05.03.2024 | 36,50 | 37,20 | 36,50 | 36,80 | -0,54% | - |
| 04.03.2024 | 36,90 | 37,00 | 36,90 | 37,00 | 1,65% | - |
| 01.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 29.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 28.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 27.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 26.02.2024 | 34,80 | 35,80 | 34,80 | 35,80 | 0,56% | 1.125,00 |
| 23.02.2024 | 35,70 | 35,80 | 35,40 | 35,60 | 1,42% | - |
| 22.02.2024 | 35,40 | 35,60 | 35,00 | 35,10 | 1,45% | - |
| 21.02.2024 | 34,60 | 34,60 | 34,20 | 34,60 | 1,17% | - |
| 20.02.2024 | 34,20 | 35,30 | 34,10 | 34,20 | -0,87% | - |
| 19.02.2024 | 34,20 | 34,50 | 34,10 | 34,50 | -0,29% | - |
| 16.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 15.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | - |
| 14.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 13.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -8,43% | - |
| 12.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -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 | -0,56% | - |
| 07.02.2024 | 35,40 | 35,80 | 35,00 | 35,80 | -0,56% | - |
| 06.02.2024 | 35,80 | 36,40 | 35,50 | 36,00 | 1,12% | - |
| 05.02.2024 | 35,80 | 35,80 | 35,00 | 35,60 | -0,56% | - |
| 02.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 3,47% | - |
| 01.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 31.01.2024 | 35,00 | 35,00 | 34,40 | 34,40 | -1,71% | - |
| 30.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 29.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 3,57% | - |
| 26.01.2024 | 33,60 | 33,80 | 33,30 | 33,60 | 0,00% | - |
| 25.01.2024 | 33,60 | 33,80 | 33,40 | 33,60 | 1,20% | - |
| 24.01.2024 | 33,80 | 34,30 | 32,80 | 33,20 | -3,49% | - |
| 23.01.2024 | 34,80 | 35,00 | 34,30 | 34,40 | -1,71% | - |
| 22.01.2024 | 34,70 | 35,00 | 34,60 | 35,00 | 2,34% | - |
| 19.01.2024 | 34,20 | 34,50 | 33,30 | 34,20 | 0,88% | - |
| 18.01.2024 | 33,40 | 34,30 | 33,40 | 33,90 | 0,59% | - |
| 17.01.2024 | 33,60 | 34,20 | 33,40 | 33,70 | -1,46% | - |
| 16.01.2024 | 34,00 | 34,20 | 34,00 | 34,20 | -1,72% | 150,00 |
| 15.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | 1,00 |
| 12.01.2024 | 34,20 | 34,50 | 34,10 | 34,20 | 0,59% | - |
| 11.01.2024 | 33,60 | 34,00 | 33,60 | 34,00 | 0,59% | 3,00 |
| 10.01.2024 | 33,40 | 34,10 | 33,30 | 33,80 | 1,20% | - |
| 09.01.2024 | 33,40 | 33,40 | 33,10 | 33,40 | 1,21% | - |
| 08.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 1,00 |
| 05.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,48% | 3,00 |
| 04.01.2024 | 33,60 | 34,40 | 33,40 | 33,70 | -0,30% | - |
| 03.01.2024 | 34,00 | 35,60 | 33,70 | 33,80 | -4,52% | - |
| 02.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | 56,00 |
| 29.12.2023 | 35,00 | 35,00 | 34,60 | 34,60 | 0,00% | 68,00 |
| 28.12.2023 | 34,40 | 34,70 | 34,20 | 34,60 | 0,00% | - |
| 27.12.2023 | 34,40 | 34,60 | 34,40 | 34,60 | 4,22% | 292,00 |
| 22.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 13,00 |