17,700€
2,31%
Echtzeit-Aktienkurs James Hardie Industries PLC (ADRs)
Bid:
Ask:
Aktienkurse zur James Hardie Industries PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 17,70 | 17,70 | 17,60 | 17,60 | 1,73% | - |
| 21.05.2026 | 16,90 | 17,50 | 16,90 | 17,30 | 6,46% | - |
| 20.05.2026 | 16,10 | 16,25 | 15,95 | 16,25 | -0,91% | - |
| 19.05.2026 | 16,45 | 16,50 | 16,40 | 16,40 | 2,50% | - |
| 18.05.2026 | 16,75 | 16,75 | 16,00 | 16,00 | -3,32% | - |
| 15.05.2026 | 16,60 | 16,65 | 16,55 | 16,55 | -1,19% | - |
| 14.05.2026 | 16,80 | 16,85 | 16,75 | 16,75 | -2,62% | - |
| 13.05.2026 | 16,75 | 17,20 | 16,75 | 17,20 | -0,58% | - |
| 12.05.2026 | 17,30 | 17,30 | 17,25 | 17,30 | -2,26% | - |
| 11.05.2026 | 17,50 | 17,70 | 17,40 | 17,70 | 0,57% | - |
| 08.05.2026 | 17,20 | 17,70 | 17,20 | 17,60 | -1,68% | - |
| 07.05.2026 | 18,00 | 18,00 | 17,90 | 17,90 | 3,47% | - |
| 06.05.2026 | 17,30 | 17,30 | 17,25 | 17,30 | 1,47% | - |
| 05.05.2026 | 17,10 | 17,10 | 17,00 | 17,05 | -3,67% | - |
| 04.05.2026 | 17,65 | 17,70 | 17,60 | 17,70 | 0,28% | - |
| 30.04.2026 | 17,70 | 17,70 | 17,65 | 17,65 | -5,11% | - |
| 29.04.2026 | 18,70 | 18,70 | 18,60 | 18,60 | -0,53% | - |
| 28.04.2026 | 18,85 | 18,85 | 18,70 | 18,70 | -0,53% | - |
| 27.04.2026 | 18,80 | 18,80 | 18,70 | 18,80 | -0,53% | - |
| 24.04.2026 | 18,85 | 18,90 | 18,80 | 18,90 | 1,61% | - |
| 23.04.2026 | 18,60 | 18,65 | 18,55 | 18,60 | -1,06% | - |
| 22.04.2026 | 18,75 | 18,90 | 18,75 | 18,80 | 1,08% | - |
| 21.04.2026 | 18,60 | 18,70 | 18,55 | 18,60 | 2,20% | - |
| 20.04.2026 | 18,25 | 18,25 | 18,10 | 18,20 | 5,20% | - |
| 17.04.2026 | 17,00 | 17,30 | 17,00 | 17,30 | 2,06% | - |
| 16.04.2026 | 17,00 | 17,00 | 16,95 | 16,95 | -4,24% | - |
| 15.04.2026 | 17,75 | 17,80 | 17,70 | 17,70 | 0,00% | - |
| 14.04.2026 | 17,75 | 17,80 | 17,70 | 17,70 | 2,31% | - |
| 13.04.2026 | 17,30 | 17,50 | 17,30 | 17,30 | -1,14% | - |
| 10.04.2026 | 17,55 | 17,60 | 17,50 | 17,50 | 1,16% | - |
| 09.04.2026 | 17,40 | 17,40 | 17,30 | 17,30 | -1,70% | - |
| 08.04.2026 | 17,55 | 17,60 | 17,45 | 17,60 | 7,32% | - |
| 07.04.2026 | 16,35 | 16,50 | 16,30 | 16,40 | 0,92% | - |
| 02.04.2026 | 16,80 | 16,80 | 16,25 | 16,25 | -3,27% | - |
| 01.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 9,09% | - |
| 31.03.2026 | 15,45 | 15,60 | 15,40 | 15,40 | -0,32% | - |
| 30.03.2026 | 15,80 | 15,80 | 15,45 | 15,45 | -4,33% | - |
| 27.03.2026 | 16,20 | 16,20 | 16,15 | 16,15 | -3,29% | - |
| 26.03.2026 | 16,75 | 16,75 | 16,65 | 16,70 | -2,05% | - |
| 25.03.2026 | 17,15 | 17,15 | 17,05 | 17,05 | 2,10% | - |
| 24.03.2026 | 16,75 | 16,80 | 16,60 | 16,70 | 2,77% | - |
| 23.03.2026 | 16,40 | 16,40 | 16,25 | 16,25 | -2,99% | - |
| 20.03.2026 | 17,30 | 17,30 | 16,75 | 16,75 | -3,74% | - |
| 19.03.2026 | 17,45 | 17,45 | 17,30 | 17,40 | -2,79% | - |
| 18.03.2026 | 17,90 | 17,90 | 17,85 | 17,90 | 4,07% | - |
| 17.03.2026 | 17,20 | 17,30 | 17,10 | 17,20 | 0,00% | - |
| 16.03.2026 | 17,30 | 17,30 | 17,10 | 17,20 | -0,58% | - |
| 13.03.2026 | 17,40 | 17,40 | 17,20 | 17,30 | -2,81% | - |
| 12.03.2026 | 17,90 | 17,90 | 17,80 | 17,80 | -2,20% | - |
| 11.03.2026 | 18,25 | 18,25 | 18,05 | 18,20 | -0,55% | - |
| 10.03.2026 | 18,15 | 18,30 | 18,15 | 18,30 | 2,81% | - |
| 09.03.2026 | 17,85 | 17,90 | 17,80 | 17,80 | -5,32% | - |
| 06.03.2026 | 19,10 | 19,20 | 18,80 | 18,80 | -0,53% | - |
| 05.03.2026 | 19,10 | 19,10 | 18,70 | 18,90 | 0,00% | - |
| 04.03.2026 | 18,85 | 18,90 | 18,80 | 18,90 | -4,55% | - |
| 03.03.2026 | 20,40 | 20,40 | 19,75 | 19,80 | -1,25% | - |
| 02.03.2026 | 20,30 | 20,30 | 20,05 | 20,05 | -2,67% | - |
| 27.02.2026 | 20,70 | 20,70 | 20,60 | 20,60 | 0,98% | - |
| 26.02.2026 | 20,80 | 20,80 | 20,40 | 20,40 | -3,77% | - |
| 25.02.2026 | 21,50 | 21,50 | 21,20 | 21,20 | 2,91% | - |
| 24.02.2026 | 20,40 | 21,00 | 20,40 | 20,60 | -0,96% | - |
| 23.02.2026 | 20,90 | 20,90 | 20,80 | 20,80 | -0,48% | - |
| 20.02.2026 | 20,90 | 21,00 | 20,90 | 20,90 | -1,88% | - |
| 19.02.2026 | 21,30 | 21,40 | 21,30 | 21,30 | 0,95% | - |
| 18.02.2026 | 21,20 | 21,20 | 21,10 | 21,10 | -1,86% | - |
| 17.02.2026 | 21,60 | 21,60 | 21,50 | 21,50 | 0,00% | - |
| 16.02.2026 | 21,70 | 21,70 | 21,50 | 21,50 | -1,38% | - |
| 13.02.2026 | 21,90 | 21,90 | 21,60 | 21,80 | -2,68% | - |
| 12.02.2026 | 21,90 | 22,40 | 21,90 | 22,40 | 1,36% | - |
| 11.02.2026 | 22,00 | 22,10 | 22,00 | 22,10 | 12,76% | - |
| 10.02.2026 | 19,70 | 19,70 | 19,60 | 19,60 | -1,26% | - |
| 09.02.2026 | 19,95 | 19,95 | 19,80 | 19,85 | 3,39% | - |
| 06.02.2026 | 19,15 | 19,20 | 19,15 | 19,20 | -3,03% | - |
| 05.02.2026 | 19,95 | 20,00 | 19,80 | 19,80 | 0,76% | - |
| 04.02.2026 | 19,65 | 19,70 | 19,65 | 19,65 | 0,00% | - |
| 03.02.2026 | 19,65 | 19,70 | 19,65 | 19,65 | 3,97% | - |
| 02.02.2026 | 19,80 | 19,80 | 18,90 | 18,90 | -2,58% | - |
| 30.01.2026 | 19,30 | 19,50 | 19,30 | 19,40 | -1,27% | - |
| 29.01.2026 | 19,80 | 20,00 | 19,40 | 19,65 | -0,76% | - |
| 28.01.2026 | 20,00 | 20,00 | 19,75 | 19,80 | -1,74% | - |
| 27.01.2026 | 20,20 | 20,20 | 20,15 | 20,15 | -1,71% | - |
| 26.01.2026 | 20,40 | 20,50 | 20,40 | 20,50 | -0,49% | - |
| 23.01.2026 | 20,40 | 20,90 | 20,40 | 20,60 | 0,00% | - |
| 22.01.2026 | 20,90 | 20,90 | 20,50 | 20,60 | 4,04% | - |
| 21.01.2026 | 19,80 | 20,00 | 19,80 | 19,80 | -1,25% | - |
| 20.01.2026 | 19,60 | 20,05 | 19,60 | 20,05 | 1,52% | - |
| 19.01.2026 | 20,60 | 20,60 | 19,70 | 19,75 | -4,59% | - |
| 16.01.2026 | 20,20 | 20,70 | 20,20 | 20,70 | 2,48% | - |
| 15.01.2026 | 19,80 | 20,25 | 19,80 | 20,20 | 3,06% | - |
| 14.01.2026 | 19,60 | 19,80 | 19,60 | 19,60 | -1,26% | - |
| 13.01.2026 | 19,60 | 19,95 | 19,60 | 19,85 | 1,79% | - |
| 12.01.2026 | 19,20 | 19,60 | 19,20 | 19,50 | 5,98% | - |
| 09.01.2026 | 18,50 | 18,60 | 18,40 | 18,40 | 3,95% | - |
| 08.01.2026 | 17,70 | 17,70 | 17,65 | 17,70 | -4,07% | - |
| 07.01.2026 | 17,90 | 18,45 | 17,90 | 18,45 | 2,50% | - |
| 06.01.2026 | 17,60 | 18,00 | 17,60 | 18,00 | 2,27% | - |
| 05.01.2026 | 17,50 | 17,60 | 17,45 | 17,60 | 0,00% | - |
| 02.01.2026 | 17,50 | 17,60 | 17,50 | 17,60 | 0,86% | - |
| 30.12.2025 | 17,50 | 17,75 | 17,45 | 17,45 | -1,13% | - |
| 29.12.2025 | 17,40 | 17,65 | 17,40 | 17,65 | 0,28% | - |