17,600€
1,73%
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 | 17,65 | 17,65 | 17,55 | 17,55 | 1,45% | - |
| 21.05.2026 | 17,20 | 17,30 | 17,20 | 17,30 | 3,59% | 660,00 |
| 20.05.2026 | 16,20 | 16,70 | 16,20 | 16,70 | 2,14% | 763,00 |
| 19.05.2026 | 16,45 | 16,50 | 16,25 | 16,35 | -5,49% | - |
| 18.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 4,85% | 100,00 |
| 15.05.2026 | 16,65 | 16,65 | 16,45 | 16,50 | -1,49% | - |
| 14.05.2026 | 16,70 | 16,75 | 16,70 | 16,75 | -2,90% | - |
| 13.05.2026 | 17,20 | 17,25 | 17,15 | 17,25 | 1,77% | - |
| 12.05.2026 | 17,20 | 17,35 | 16,95 | 16,95 | -3,69% | - |
| 11.05.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | 25,00 |
| 08.05.2026 | 17,50 | 17,55 | 17,50 | 17,50 | 2,34% | - |
| 07.05.2026 | 17,60 | 17,60 | 17,10 | 17,10 | -2,84% | 500,00 |
| 06.05.2026 | 17,50 | 17,60 | 17,50 | 17,60 | 2,33% | 1.200,00 |
| 05.05.2026 | 17,00 | 17,25 | 17,00 | 17,20 | -1,43% | - |
| 04.05.2026 | 17,60 | 17,60 | 17,45 | 17,45 | -2,24% | - |
| 30.04.2026 | 17,65 | 17,85 | 17,65 | 17,85 | -3,51% | - |
| 29.04.2026 | 18,65 | 18,65 | 18,50 | 18,50 | -0,54% | - |
| 28.04.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,80% | 173,00 |
| 27.04.2026 | 18,75 | 18,80 | 18,60 | 18,75 | 0,00% | - |
| 24.04.2026 | 18,75 | 18,90 | 18,70 | 18,75 | 0,27% | - |
| 23.04.2026 | 18,65 | 18,75 | 18,60 | 18,70 | -0,53% | - |
| 22.04.2026 | 18,75 | 18,80 | 18,70 | 18,80 | 2,73% | - |
| 21.04.2026 | 18,50 | 18,70 | 18,30 | 18,30 | 0,55% | 1.093,00 |
| 20.04.2026 | 18,15 | 18,30 | 18,15 | 18,20 | 4,90% | - |
| 17.04.2026 | 17,05 | 17,35 | 17,05 | 17,35 | 2,36% | - |
| 16.04.2026 | 17,00 | 17,00 | 16,95 | 16,95 | -4,78% | - |
| 15.04.2026 | 17,75 | 17,90 | 17,75 | 17,80 | -0,56% | - |
| 14.04.2026 | 17,70 | 17,90 | 17,65 | 17,90 | 2,58% | - |
| 13.04.2026 | 17,35 | 17,50 | 17,35 | 17,45 | -0,57% | - |
| 10.04.2026 | 17,55 | 17,60 | 17,55 | 17,55 | 0,57% | - |
| 09.04.2026 | 17,35 | 17,45 | 17,35 | 17,45 | 0,00% | - |
| 08.04.2026 | 17,50 | 17,55 | 17,35 | 17,45 | 7,06% | - |
| 07.04.2026 | 16,45 | 16,45 | 16,25 | 16,30 | -1,21% | - |
| 02.04.2026 | 16,25 | 16,55 | 16,25 | 16,50 | -2,08% | - |
| 01.04.2026 | 16,85 | 16,85 | 16,75 | 16,85 | 8,36% | - |
| 31.03.2026 | 15,55 | 15,65 | 15,45 | 15,55 | -0,96% | - |
| 30.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | 514,00 |
| 27.03.2026 | 16,15 | 16,15 | 15,95 | 16,00 | -2,74% | - |
| 26.03.2026 | 16,65 | 16,65 | 16,45 | 16,45 | -3,80% | - |
| 25.03.2026 | 17,05 | 17,20 | 17,05 | 17,10 | 2,09% | - |
| 24.03.2026 | 16,75 | 16,80 | 16,60 | 16,75 | -0,30% | - |
| 23.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,30% | 34,00 |
| 20.03.2026 | 16,80 | 16,80 | 16,65 | 16,75 | -2,90% | - |
| 19.03.2026 | 17,35 | 17,40 | 17,15 | 17,25 | -3,09% | - |
| 18.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 2,59% | 23,00 |
| 17.03.2026 | 17,15 | 17,40 | 17,10 | 17,35 | 0,58% | - |
| 16.03.2026 | 17,20 | 17,35 | 17,15 | 17,25 | 0,29% | - |
| 13.03.2026 | 17,30 | 17,30 | 17,20 | 17,20 | -3,37% | 47,00 |
| 12.03.2026 | 17,90 | 17,90 | 17,80 | 17,80 | -1,11% | 24,00 |
| 11.03.2026 | 18,00 | 18,15 | 18,00 | 18,00 | -2,17% | - |
| 10.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | 30,00 |
| 09.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -3,72% | 155,00 |
| 06.03.2026 | 19,10 | 19,10 | 18,80 | 18,80 | -1,57% | - |
| 05.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 1,00 |
| 04.03.2026 | 18,90 | 19,20 | 18,90 | 19,10 | -2,05% | - |
| 03.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -4,41% | 103,00 |
| 02.03.2026 | 19,95 | 20,40 | 19,90 | 20,40 | -0,49% | - |
| 27.02.2026 | 20,60 | 20,60 | 20,30 | 20,50 | -0,49% | - |
| 26.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 26,00 |
| 25.02.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 1,45% | 72,00 |
| 24.02.2026 | 20,80 | 20,90 | 20,60 | 20,70 | -0,48% | - |
| 23.02.2026 | 20,60 | 20,80 | 20,60 | 20,80 | -0,95% | 524,00 |
| 20.02.2026 | 20,90 | 21,00 | 20,80 | 21,00 | -0,94% | - |
| 19.02.2026 | 21,40 | 21,40 | 21,20 | 21,20 | -0,47% | 295,00 |
| 18.02.2026 | 21,20 | 21,30 | 21,10 | 21,30 | -0,47% | - |
| 17.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 239,00 |
| 16.02.2026 | 21,70 | 21,70 | 21,50 | 21,50 | -1,38% | - |
| 13.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 20,00 |
| 12.02.2026 | 22,10 | 22,30 | 21,80 | 21,80 | 0,00% | - |
| 11.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 10,10% | 277,00 |
| 10.02.2026 | 19,60 | 19,80 | 19,60 | 19,80 | -1,00% | 550,00 |
| 09.02.2026 | 19,80 | 20,00 | 19,70 | 20,00 | 4,17% | - |
| 06.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -2,78% | 312,00 |
| 05.02.2026 | 19,85 | 20,00 | 19,60 | 19,75 | 1,28% | - |
| 04.02.2026 | 19,60 | 19,70 | 19,50 | 19,50 | -1,52% | - |
| 03.02.2026 | 19,70 | 19,80 | 19,70 | 19,80 | 3,13% | 696,00 |
| 02.02.2026 | 19,00 | 19,20 | 19,00 | 19,20 | -4,95% | 181,00 |
| 30.01.2026 | 19,50 | 20,20 | 19,50 | 20,20 | 3,06% | 1.283,00 |
| 29.01.2026 | 19,85 | 19,85 | 19,40 | 19,60 | -1,01% | - |
| 28.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,25% | - |
| 27.01.2026 | 20,05 | 20,05 | 20,00 | 20,05 | -2,67% | - |
| 26.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 186,00 |
| 23.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 200,00 |
| 22.01.2026 | 20,60 | 20,60 | 20,50 | 20,60 | 2,74% | - |
| 21.01.2026 | 19,85 | 20,15 | 19,80 | 20,05 | 1,26% | - |
| 20.01.2026 | 19,80 | 19,90 | 19,75 | 19,80 | 1,02% | - |
| 19.01.2026 | 19,60 | 19,65 | 19,60 | 19,60 | -4,39% | - |
| 16.01.2026 | 20,60 | 20,60 | 20,50 | 20,50 | 1,49% | - |
| 15.01.2026 | 20,00 | 20,30 | 20,00 | 20,20 | 2,02% | - |
| 14.01.2026 | 19,60 | 19,80 | 19,60 | 19,80 | -0,50% | 600,00 |
| 13.01.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | 60,00 |
| 12.01.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | 200,00 |
| 09.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 9,09% | 327,00 |
| 08.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -3,56% | 337,00 |
| 07.01.2026 | 18,35 | 18,40 | 18,20 | 18,25 | 1,39% | - |
| 06.01.2026 | 17,95 | 18,05 | 17,90 | 18,00 | 2,27% | - |
| 05.01.2026 | 17,45 | 17,65 | 17,45 | 17,60 | 0,28% | - |
| 02.01.2026 | 17,50 | 17,55 | 17,50 | 17,55 | -0,28% | - |
| 30.12.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 170,00 |
| 29.12.2025 | 17,60 | 17,95 | 17,30 | 17,60 | 0,57% | - |