James Hardie Industries PLC (ADRs)
[WKN: A0HGEC | ISIN: US47030M1062]
Aktienkurse
23,090$ -1,99%
Echtzeit-Aktienkurs James Hardie Industries PLC (ADRs)
Bid: Ask:

Aktienkurse zur James Hardie Industries PLC (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.04.2025 23,01 23,44 22,91 23,12 -1,87% 3.405.465,00
31.03.2025 23,85 23,96 23,32 23,56 -2,85% 4.284.439,00
28.03.2025 24,52 24,53 23,94 24,25 -1,58% 3.495.121,00
27.03.2025 24,14 24,78 23,95 24,64 3,31% 9.798.510,00
26.03.2025 23,79 24,00 23,23 23,85 0,21% 6.189.723,00
25.03.2025 24,28 24,30 23,46 23,80 -1,86% 5.181.239,00
24.03.2025 25,50 25,87 23,31 24,25 -17,18% 8.800.191,00
21.03.2025 29,33 29,44 28,91 29,28 1,56% 139.200,00
20.03.2025 29,27 29,27 28,77 28,83 -8,07% 242.132,00
19.03.2025 31,03 31,68 30,80 31,36 -2,21% 208.635,00
18.03.2025 31,86 32,43 31,83 32,07 -1,50% 65.956,00
17.03.2025 31,96 32,69 31,83 32,56 1,88% 72.837,00
14.03.2025 31,39 32,03 31,07 31,96 3,40% 72.772,00
13.03.2025 31,35 31,38 30,72 30,91 -1,75% 58.812,00
12.03.2025 31,66 31,80 31,08 31,46 -0,44% 59.360,00
11.03.2025 31,61 32,11 31,11 31,60 -0,63% 74.693,00
10.03.2025 31,61 32,24 31,36 31,80 -0,84% 82.229,00
07.03.2025 31,88 32,28 31,40 32,07 0,34% 62.904,00
06.03.2025 31,98 32,36 31,07 31,96 -0,93% 68.531,00
05.03.2025 31,52 32,55 31,52 32,26 3,50% 48.394,00
04.03.2025 31,01 31,50 30,32 31,17 0,10% 90.321,00
03.03.2025 32,10 32,91 30,87 31,14 -1,46% 74.106,00
28.02.2025 31,36 31,77 31,05 31,60 0,45% 71.720,00
27.02.2025 32,05 32,72 31,42 31,46 -2,39% 72.803,00
26.02.2025 32,30 32,84 32,09 32,23 2,84% 46.664,00
25.02.2025 32,17 32,17 30,89 31,34 0,97% 91.934,00
24.02.2025 31,59 31,59 31,00 31,04 -2,05% 94.831,00
21.02.2025 32,37 32,69 31,56 31,69 -2,55% 71.678,00
20.02.2025 32,71 32,80 31,99 32,52 -0,40% 53.848,00
19.02.2025 32,99 32,99 32,24 32,65 2,58% 77.283,00
18.02.2025 31,96 32,55 31,50 31,83 -2,03% 80.415,00
14.02.2025 32,65 33,00 32,32 32,49 -0,34% 54.196,00
13.02.2025 32,10 32,71 32,10 32,60 -0,61% 65.963,00
12.02.2025 32,54 32,99 32,28 32,80 -1,59% 39.097,00
11.02.2025 33,36 33,46 33,00 33,33 -0,15% 33.544,00
10.02.2025 33,56 33,81 32,99 33,38 -0,15% 55.481,00
07.02.2025 34,00 34,21 33,32 33,43 -1,62% 49.030,00
06.02.2025 33,25 34,14 33,25 33,98 2,10% 83.152,00
05.02.2025 33,15 33,41 32,90 33,28 1,22% 55.892,00
04.02.2025 32,80 33,02 32,62 32,88 0,95% 45.510,00
03.02.2025 32,28 32,93 31,75 32,57 -3,81% 102.334,00
31.01.2025 34,07 34,58 33,70 33,86 -0,67% 87.754,00
30.01.2025 33,60 34,17 33,04 34,09 2,19% 106.636,00
29.01.2025 33,13 33,56 33,09 33,36 -0,03% 52.783,00
28.01.2025 34,01 34,01 33,21 33,37 -3,39% 98.983,00
27.01.2025 34,05 34,75 34,00 34,54 0,99% 209.534,00
24.01.2025 33,90 34,33 33,70 34,20 -1,04% 111.295,00
23.01.2025 34,23 34,63 34,07 34,56 1,26% 67.229,00
22.01.2025 34,54 34,90 34,09 34,13 -1,44% 80.237,00
21.01.2025 34,41 34,96 34,25 34,63 2,36% 153.942,00
17.01.2025 34,16 34,37 33,73 33,83 -1,26% 94.507,00
16.01.2025 33,51 34,45 33,29 34,26 4,23% 308.610,00
15.01.2025 32,16 32,94 32,07 32,87 3,53% 89.594,00
14.01.2025 31,75 32,24 31,13 31,75 1,99% 144.883,00
13.01.2025 30,06 31,19 30,00 31,13 1,24% 165.704,00
10.01.2025 31,23 32,53 30,15 30,75 -1,19% 123.775,00
08.01.2025 31,06 31,33 30,60 31,12 0,71% 60.689,00
07.01.2025 31,62 31,63 30,85 30,90 -0,58% 86.510,00
06.01.2025 31,31 32,02 30,92 31,08 0,19% 124.951,00
03.01.2025 30,85 31,10 30,67 31,02 1,17% 51.111,00
02.01.2025 31,06 31,22 30,39 30,66 -0,49% 95.952,00
31.12.2024 31,02 31,19 30,61 30,81 -0,19% 52.336,00
30.12.2024 30,66 31,18 30,64 30,87 -1,81% 99.455,00
27.12.2024 31,37 31,77 31,20 31,44 -0,98% 204.638,00
26.12.2024 32,00 32,51 31,45 31,75 -0,38% 92.126,00
24.12.2024 31,59 32,69 31,22 31,87 0,95% 35.206,00
23.12.2024 31,29 31,76 31,08 31,57 -0,35% 121.293,00
20.12.2024 31,53 32,22 31,20 31,68 0,70% 96.143,00
19.12.2024 31,67 32,29 31,35 31,46 -3,29% 139.914,00
18.12.2024 33,90 33,98 32,43 32,53 -3,44% 124.344,00
17.12.2024 33,80 34,06 33,26 33,69 0,36% 81.741,00
16.12.2024 34,42 34,70 33,51 33,57 -1,09% 286.787,00
13.12.2024 34,07 34,49 33,77 33,94 -0,76% 68.088,00
12.12.2024 34,25 34,66 34,14 34,20 -1,16% 66.106,00
11.12.2024 34,62 34,77 34,31 34,60 -0,43% 68.527,00
10.12.2024 34,67 35,28 34,62 34,75 -1,70% 57.068,00
09.12.2024 35,86 35,86 35,23 35,35 0,48% 61.093,00
06.12.2024 35,22 35,46 34,93 35,18 -0,20% 48.134,00
05.12.2024 36,98 36,98 35,00 35,25 -2,30% 68.456,00
04.12.2024 36,06 36,68 35,94 36,08 -1,39% 67.644,00
03.12.2024 36,74 36,86 36,09 36,59 -0,27% 38.902,00
02.12.2024 36,72 36,87 36,23 36,69 -1,24% 56.484,00
29.11.2024 36,85 37,18 36,11 37,15 1,39% 45.711,00
27.11.2024 36,56 37,05 36,00 36,64 -0,81% 40.566,00
26.11.2024 36,48 37,65 36,37 36,94 -0,70% 92.476,00
25.11.2024 36,70 37,29 36,24 37,20 4,32% 149.793,00
22.11.2024 35,56 35,66 35,05 35,66 2,09% 79.494,00
21.11.2024 34,95 35,49 34,84 34,93 -1,27% 55.925,00
20.11.2024 35,66 35,66 35,15 35,38 -1,59% 40.905,00
19.11.2024 35,78 36,12 35,32 35,95 0,36% 151.752,00
18.11.2024 35,33 35,87 35,07 35,82 -0,91% 64.911,00
15.11.2024 36,27 36,37 35,71 36,15 2,79% 69.570,00
14.11.2024 35,74 35,93 34,94 35,17 1,62% 62.775,00
13.11.2024 34,85 35,40 34,10 34,61 8,87% 127.760,00
12.11.2024 33,05 33,27 31,79 31,79 -2,75% 117.945,00
11.11.2024 32,32 33,60 32,13 32,69 2,83% 74.031,00
08.11.2024 31,95 32,25 31,59 31,79 -1,73% 54.697,00
07.11.2024 32,34 32,63 31,81 32,35 0,15% 73.533,00
06.11.2024 32,86 33,71 32,14 32,30 -0,12% 112.974,00
05.11.2024 31,80 32,78 31,80 32,34 1,89% 60.237,00