17,700€
5,36%
Echtzeit-Aktienkurs James Hardie Industries PLC (ADRs)
Bid:
Ask:
Aktienkurse zur James Hardie Industries PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 7,01% | - |
| 20.05.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -6,55% | - |
| 19.05.2026 | 16,00 | 16,80 | 16,00 | 16,80 | 0,00% | 20,00 |
| 18.05.2026 | 15,50 | 16,80 | 15,50 | 16,80 | 3,70% | 100,00 |
| 15.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 14.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -7,34% | - |
| 13.05.2026 | 16,80 | 17,70 | 16,80 | 17,70 | 4,73% | 10,00 |
| 12.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 11.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 08.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 07.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 3,55% | - |
| 06.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 05.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -3,49% | - |
| 04.05.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 30.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -5,49% | - |
| 29.04.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 28.04.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 27.04.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 24.04.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 23.04.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 22.04.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 21.04.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 20.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 7,23% | - |
| 17.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 16.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -4,05% | - |
| 15.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 14.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 13.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 10.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 09.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -5,06% | - |
| 08.04.2026 | 17,10 | 17,80 | 17,10 | 17,80 | 11,95% | 1.000,00 |
| 07.04.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 02.04.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 01.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 7,95% | - |
| 31.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 30.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | - |
| 27.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 26.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 25.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 24.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 23.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 20.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | - |
| 19.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | - |
| 18.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 4,79% | - |
| 17.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 16.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 13.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -4,02% | - |
| 12.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 11.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 10.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 09.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -6,95% | - |
| 06.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 05.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 04.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -5,15% | - |
| 03.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 02.03.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 27.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 26.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 25.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 24.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 23.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 20.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 19.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 18.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 17.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 16.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 13.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 12.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 11.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 9,64% | - |
| 10.02.2026 | 19,20 | 19,70 | 19,20 | 19,70 | 1,55% | 250,00 |
| 09.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 3,74% | - |
| 06.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -4,59% | - |
| 05.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 04.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 03.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 3,76% | - |
| 02.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 30.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | - |
| 29.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 28.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 27.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 26.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 23.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 22.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 21.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 20.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 19.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -4,46% | - |
| 16.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 15.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 14.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 13.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 12.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 5,52% | - |
| 09.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 5,23% | - |
| 08.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -4,44% | - |
| 07.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 06.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | - |
| 05.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 02.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -4,49% | - |
| 30.12.2025 | 17,20 | 17,80 | 17,20 | 17,80 | 3,49% | 170,00 |
| 29.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 23.12.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |