30,700€
-4,06%
Echtzeit-Aktienkurs James Hardie Industries PLC (ADRs)
Bid:
Ask:
Aktienkurse zur James Hardie Industries PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 30,70 | 30,70 | 30,60 | 30,70 | -2,54% | - |
| 18.12.2024 | 32,50 | 32,90 | 31,30 | 31,50 | -1,87% | - |
| 17.12.2024 | 31,80 | 33,00 | 31,80 | 32,10 | 0,00% | - |
| 16.12.2024 | 32,40 | 33,20 | 31,90 | 32,10 | -0,62% | - |
| 13.12.2024 | 32,60 | 33,50 | 32,20 | 32,30 | -1,22% | - |
| 12.12.2024 | 32,60 | 33,00 | 32,50 | 32,70 | -0,61% | - |
| 11.12.2024 | 32,40 | 33,80 | 32,40 | 32,90 | -0,30% | - |
| 10.12.2024 | 33,20 | 33,50 | 32,70 | 33,00 | -1,20% | - |
| 09.12.2024 | 33,40 | 33,80 | 32,50 | 33,40 | 0,30% | - |
| 06.12.2024 | 33,30 | 34,10 | 33,20 | 33,30 | 0,00% | - |
| 05.12.2024 | 33,70 | 34,20 | 33,10 | 33,30 | -2,92% | - |
| 04.12.2024 | 34,00 | 34,90 | 34,00 | 34,30 | -1,15% | - |
| 03.12.2024 | 34,40 | 35,80 | 34,40 | 34,70 | -0,57% | - |
| 02.12.2024 | 34,40 | 35,30 | 34,20 | 34,90 | 3,56% | - |
| 29.11.2024 | 34,60 | 35,80 | 32,30 | 33,70 | -3,99% | 140,00 |
| 28.11.2024 | 35,00 | 35,10 | 34,90 | 35,10 | 1,45% | - |
| 27.11.2024 | 34,20 | 34,90 | 34,20 | 34,60 | -1,70% | - |
| 26.11.2024 | 35,20 | 36,40 | 35,00 | 35,20 | -0,56% | - |
| 25.11.2024 | 35,00 | 35,50 | 34,60 | 35,40 | 3,81% | - |
| 22.11.2024 | 34,00 | 34,80 | 33,80 | 34,10 | 2,40% | - |
| 21.11.2024 | 32,40 | 33,60 | 32,40 | 33,30 | -0,60% | - |
| 20.11.2024 | 33,50 | 35,40 | 33,30 | 33,50 | -1,18% | - |
| 19.11.2024 | 34,20 | 34,70 | 33,50 | 33,90 | 0,59% | - |
| 18.11.2024 | 33,90 | 33,90 | 33,40 | 33,70 | -1,75% | - |
| 15.11.2024 | 34,00 | 34,80 | 34,00 | 34,30 | 3,00% | - |
| 14.11.2024 | 33,90 | 33,90 | 33,20 | 33,30 | 1,22% | - |
| 13.11.2024 | 32,70 | 33,90 | 32,10 | 32,90 | 9,30% | - |
| 12.11.2024 | 30,60 | 31,30 | 30,10 | 30,10 | -1,95% | - |
| 11.11.2024 | 30,60 | 31,10 | 30,30 | 30,70 | 3,37% | - |
| 08.11.2024 | 29,20 | 30,00 | 29,20 | 29,70 | -0,67% | - |
| 07.11.2024 | 29,40 | 30,50 | 29,40 | 29,90 | -0,66% | - |
| 06.11.2024 | 29,60 | 31,00 | 29,60 | 30,10 | 2,03% | - |
| 05.11.2024 | 28,80 | 30,30 | 28,80 | 29,50 | 1,37% | - |
| 04.11.2024 | 29,20 | 29,50 | 28,90 | 29,10 | 2,11% | - |
| 01.11.2024 | 28,40 | 29,70 | 28,00 | 28,50 | 1,42% | - |
| 31.10.2024 | 29,60 | 30,50 | 27,90 | 28,10 | -7,87% | - |
| 30.10.2024 | 30,10 | 30,50 | 30,00 | 30,50 | 4,10% | - |
| 29.10.2024 | 30,60 | 31,20 | 29,30 | 29,30 | 10,57% | - |
| 28.10.2024 | 30,40 | 32,20 | 26,50 | 26,50 | -13,68% | - |
| 25.10.2024 | 30,00 | 31,20 | 30,00 | 30,70 | -1,29% | - |
| 24.10.2024 | 31,10 | 34,10 | 30,80 | 31,10 | -0,64% | - |
| 23.10.2024 | 31,90 | 33,80 | 31,10 | 31,30 | -0,63% | - |
| 22.10.2024 | 31,40 | 32,30 | 31,30 | 31,50 | -3,67% | - |
| 21.10.2024 | 32,80 | 34,30 | 31,60 | 32,70 | -0,30% | - |
| 18.10.2024 | 33,00 | 33,30 | 30,70 | 32,80 | -2,96% | - |
| 17.10.2024 | 33,40 | 34,70 | 33,30 | 33,80 | 0,30% | - |