17,650€
1,15%
Echtzeit-Aktienkurs James Hardie Industries PLC (ADRs)
Bid:
Ask:
Aktienkurse zur James Hardie Industries PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,15 | 17,35 | 17,15 | 17,25 | -1,99% | 1.300,00 |
| 04.05.2026 | 17,75 | 17,80 | 17,50 | 17,60 | -2,49% | 1.600,00 |
| 30.04.2026 | 17,75 | 18,05 | 17,75 | 18,05 | -2,70% | - |
| 29.04.2026 | 18,75 | 18,75 | 18,50 | 18,55 | -1,07% | - |
| 28.04.2026 | 18,75 | 18,85 | 18,65 | 18,75 | 0,00% | - |
| 27.04.2026 | 18,85 | 18,85 | 18,75 | 18,75 | -0,53% | - |
| 24.04.2026 | 18,95 | 18,95 | 18,85 | 18,85 | 1,07% | - |
| 23.04.2026 | 18,65 | 18,85 | 18,55 | 18,65 | -1,06% | 1.900,00 |
| 22.04.2026 | 18,85 | 18,85 | 18,75 | 18,85 | 1,62% | - |
| 21.04.2026 | 18,65 | 18,75 | 18,35 | 18,55 | 1,09% | - |
| 20.04.2026 | 18,25 | 18,35 | 18,15 | 18,35 | 2,80% | 390,00 |
| 17.04.2026 | 17,15 | 17,85 | 17,05 | 17,85 | 4,69% | - |
| 16.04.2026 | 17,05 | 17,05 | 16,95 | 17,05 | -4,48% | - |
| 15.04.2026 | 17,75 | 17,95 | 17,65 | 17,85 | 0,00% | - |
| 14.04.2026 | 17,75 | 17,95 | 17,75 | 17,85 | 1,13% | 3.200,00 |
| 13.04.2026 | 17,35 | 17,65 | 17,35 | 17,65 | 0,00% | - |
| 10.04.2026 | 17,65 | 17,75 | 17,65 | 17,65 | 0,57% | - |
| 09.04.2026 | 17,45 | 17,55 | 17,45 | 17,55 | 0,00% | - |
| 08.04.2026 | 17,60 | 17,65 | 17,50 | 17,55 | 6,04% | 540,00 |
| 07.04.2026 | 16,45 | 16,55 | 16,45 | 16,55 | 0,61% | - |
| 02.04.2026 | 16,35 | 16,45 | 16,35 | 16,45 | -2,37% | - |
| 01.04.2026 | 16,85 | 16,95 | 16,85 | 16,85 | 6,65% | - |
| 31.03.2026 | 15,55 | 15,90 | 15,55 | 15,80 | 0,96% | 1.100,00 |
| 30.03.2026 | 15,55 | 15,75 | 15,55 | 15,65 | -2,49% | - |
| 27.03.2026 | 16,00 | 16,25 | 15,95 | 16,05 | -3,02% | - |
| 26.03.2026 | 16,50 | 16,75 | 16,50 | 16,55 | -4,06% | - |
| 25.03.2026 | 17,20 | 17,35 | 17,10 | 17,25 | 2,68% | 5.600,00 |
| 24.03.2026 | 16,70 | 16,80 | 16,60 | 16,80 | 1,82% | - |
| 23.03.2026 | 16,30 | 16,80 | 16,30 | 16,50 | 0,00% | 2.070,00 |
| 20.03.2026 | 16,80 | 16,90 | 16,45 | 16,50 | -5,17% | 1.565,00 |
| 19.03.2026 | 17,00 | 17,40 | 17,00 | 17,40 | -1,69% | - |
| 18.03.2026 | 17,50 | 18,30 | 17,50 | 17,70 | 2,91% | - |
| 17.03.2026 | 16,80 | 17,30 | 16,80 | 17,20 | 0,00% | - |
| 16.03.2026 | 16,80 | 17,30 | 16,80 | 17,20 | 0,00% | - |
| 13.03.2026 | 17,30 | 17,30 | 17,20 | 17,20 | -2,82% | - |
| 12.03.2026 | 17,90 | 17,90 | 17,70 | 17,70 | -2,75% | 119,00 |
| 11.03.2026 | 17,70 | 18,20 | 17,70 | 18,20 | -0,55% | 88,00 |
| 10.03.2026 | 18,10 | 18,30 | 18,10 | 18,30 | 1,10% | - |
| 09.03.2026 | 17,85 | 18,10 | 17,80 | 18,10 | -5,24% | 182,00 |
| 06.03.2026 | 18,80 | 19,20 | 18,80 | 19,10 | 0,53% | - |
| 05.03.2026 | 18,70 | 19,10 | 18,70 | 19,00 | 0,00% | - |
| 04.03.2026 | 18,50 | 19,00 | 18,50 | 19,00 | -4,04% | - |
| 03.03.2026 | 19,80 | 19,80 | 19,40 | 19,80 | -2,94% | 28,00 |
| 02.03.2026 | 20,15 | 20,40 | 19,95 | 20,40 | -0,97% | - |
| 27.02.2026 | 20,60 | 20,80 | 20,40 | 20,60 | -0,96% | - |
| 26.02.2026 | 20,40 | 20,80 | 20,40 | 20,80 | -0,95% | - |
| 25.02.2026 | 21,00 | 21,60 | 21,00 | 21,00 | 0,00% | - |
| 24.02.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | - |
| 23.02.2026 | 20,40 | 21,00 | 20,40 | 20,60 | -1,90% | - |
| 20.02.2026 | 20,60 | 21,00 | 20,60 | 21,00 | -1,87% | - |
| 19.02.2026 | 21,00 | 21,40 | 21,00 | 21,40 | 0,94% | - |
| 18.02.2026 | 20,80 | 21,20 | 20,80 | 21,20 | -1,85% | - |
| 17.02.2026 | 21,00 | 21,60 | 21,00 | 21,60 | 0,00% | - |
| 16.02.2026 | 21,60 | 21,80 | 21,60 | 21,60 | -0,92% | 50,00 |
| 13.02.2026 | 21,80 | 21,80 | 21,60 | 21,80 | -0,91% | - |
| 12.02.2026 | 21,80 | 22,60 | 21,80 | 22,00 | -0,90% | 10,00 |
| 11.02.2026 | 21,60 | 22,20 | 21,60 | 22,20 | 12,98% | 34,00 |
| 10.02.2026 | 19,20 | 19,90 | 19,20 | 19,65 | -0,76% | 440,00 |
| 09.02.2026 | 19,85 | 20,00 | 19,80 | 19,80 | 2,59% | 26,00 |
| 06.02.2026 | 19,10 | 19,30 | 19,10 | 19,30 | -2,53% | - |
| 05.02.2026 | 19,60 | 20,00 | 19,60 | 19,80 | 1,54% | - |
| 04.02.2026 | 19,20 | 19,50 | 19,20 | 19,50 | -1,52% | - |
| 03.02.2026 | 19,40 | 19,80 | 19,40 | 19,80 | 3,13% | 22,00 |
| 02.02.2026 | 19,05 | 19,20 | 19,05 | 19,20 | -2,78% | - |
| 30.01.2026 | 19,40 | 19,80 | 19,40 | 19,75 | 0,77% | - |
| 29.01.2026 | 20,00 | 20,00 | 19,60 | 19,60 | -2,00% | - |
| 28.01.2026 | 19,40 | 20,00 | 19,40 | 20,00 | 0,00% | - |
| 27.01.2026 | 20,00 | 20,20 | 20,00 | 20,00 | -2,91% | 28,00 |
| 26.01.2026 | 20,20 | 20,60 | 20,20 | 20,60 | 0,00% | - |
| 23.01.2026 | 20,40 | 20,80 | 20,40 | 20,60 | 0,00% | - |
| 22.01.2026 | 21,00 | 21,00 | 20,60 | 20,60 | 1,48% | - |
| 21.01.2026 | 19,70 | 20,30 | 19,70 | 20,30 | 1,50% | - |
| 20.01.2026 | 20,00 | 20,00 | 19,80 | 20,00 | 2,04% | - |
| 19.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -4,85% | 47,00 |
| 16.01.2026 | 21,00 | 21,00 | 20,60 | 20,60 | 2,23% | - |
| 15.01.2026 | 19,60 | 20,20 | 19,60 | 20,15 | 1,77% | - |
| 14.01.2026 | 19,40 | 19,80 | 19,40 | 19,80 | 0,00% | - |
| 13.01.2026 | 19,85 | 20,00 | 19,60 | 19,80 | 1,02% | 130,00 |
| 12.01.2026 | 19,20 | 19,60 | 19,20 | 19,60 | 3,16% | - |
| 09.01.2026 | 18,10 | 19,20 | 18,10 | 19,00 | 4,40% | - |
| 08.01.2026 | 17,60 | 18,80 | 17,50 | 18,20 | -1,09% | 2.900,00 |
| 07.01.2026 | 18,00 | 18,40 | 18,00 | 18,40 | 1,66% | - |
| 06.01.2026 | 17,60 | 18,10 | 17,60 | 18,10 | 2,84% | - |
| 05.01.2026 | 17,10 | 17,90 | 17,10 | 17,60 | -1,12% | - |
| 02.01.2026 | 17,70 | 17,80 | 17,60 | 17,80 | 1,14% | - |
| 30.12.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 29.12.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 28,00 |
| 23.12.2025 | 17,70 | 17,70 | 17,60 | 17,70 | 2,31% | - |
| 22.12.2025 | 17,10 | 17,60 | 17,10 | 17,30 | 0,00% | - |
| 19.12.2025 | 16,90 | 17,30 | 16,90 | 17,30 | 2,37% | - |
| 18.12.2025 | 16,50 | 17,30 | 16,50 | 16,90 | -1,17% | - |
| 17.12.2025 | 16,80 | 17,20 | 16,80 | 17,10 | 0,59% | - |
| 16.12.2025 | 16,70 | 17,10 | 16,70 | 17,00 | -2,30% | - |
| 15.12.2025 | 17,10 | 17,50 | 17,10 | 17,40 | 1,16% | - |
| 12.12.2025 | 17,30 | 17,30 | 17,10 | 17,20 | -0,58% | - |
| 11.12.2025 | 16,90 | 17,30 | 16,90 | 17,30 | 6,13% | - |
| 10.12.2025 | 16,20 | 16,30 | 16,20 | 16,30 | -1,21% | - |
| 09.12.2025 | 16,00 | 16,80 | 16,00 | 16,50 | -2,37% | - |
| 08.12.2025 | 16,50 | 16,90 | 16,50 | 16,90 | -0,59% | - |
| 05.12.2025 | 17,00 | 17,00 | 16,90 | 17,00 | -1,16% | - |