11,330€
0,89%
Echtzeit-Aktienkurs CNH Industrial N.V.
Bid:
Ask:
Aktienkurse zur CNH Industrial N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 11,25 | 11,35 | 11,09 | 11,33 | 0,89% | 1,00 |
| 24.07.2025 | 11,33 | 11,44 | 11,19 | 11,23 | -1,23% | - |
| 23.07.2025 | 11,13 | 11,47 | 11,13 | 11,37 | 2,25% | 22,00 |
| 22.07.2025 | 10,93 | 11,20 | 10,78 | 11,12 | 2,68% | - |
| 21.07.2025 | 11,16 | 11,21 | 10,83 | 10,83 | -2,87% | - |
| 18.07.2025 | 11,22 | 11,23 | 11,07 | 11,15 | -0,36% | 5,00 |
| 17.07.2025 | 11,10 | 11,33 | 10,97 | 11,19 | 0,99% | - |
| 16.07.2025 | 11,32 | 11,60 | 10,91 | 11,08 | -1,86% | - |
| 15.07.2025 | 11,40 | 11,49 | 11,29 | 11,29 | -1,40% | - |
| 14.07.2025 | 11,40 | 11,51 | 11,31 | 11,45 | -0,61% | 100,00 |
| 11.07.2025 | 11,82 | 11,84 | 11,45 | 11,52 | -2,37% | - |
| 10.07.2025 | 11,69 | 12,22 | 11,63 | 11,80 | 1,11% | 990,00 |
| 09.07.2025 | 11,74 | 11,81 | 11,54 | 11,67 | -0,17% | 500,00 |
| 08.07.2025 | 11,52 | 11,83 | 11,41 | 11,69 | 1,56% | 380,00 |
| 07.07.2025 | 11,51 | 11,68 | 11,43 | 11,51 | 0,17% | - |
| 04.07.2025 | 11,66 | 11,66 | 11,49 | 11,49 | -1,29% | 420,00 |
| 03.07.2025 | 11,68 | 11,80 | 11,61 | 11,64 | 0,09% | - |
| 02.07.2025 | 11,34 | 11,63 | 11,26 | 11,63 | 2,65% | - |
| 01.07.2025 | 11,01 | 11,52 | 10,92 | 11,33 | 2,91% | - |
| 30.06.2025 | 11,12 | 11,18 | 10,94 | 11,01 | -0,99% | - |
| 27.06.2025 | 11,02 | 11,21 | 10,98 | 11,12 | 1,00% | - |
| 26.06.2025 | 10,81 | 11,02 | 10,78 | 11,01 | 2,04% | - |
| 25.06.2025 | 11,11 | 11,13 | 10,72 | 10,79 | -2,71% | - |
| 24.06.2025 | 11,05 | 11,17 | 10,87 | 11,09 | 0,91% | - |
| 23.06.2025 | 11,11 | 11,22 | 10,71 | 10,99 | -1,17% | - |
| 20.06.2025 | 11,04 | 11,34 | 11,04 | 11,12 | 0,72% | - |
| 19.06.2025 | 11,18 | 11,20 | 11,04 | 11,04 | -0,90% | - |
| 18.06.2025 | 11,12 | 11,31 | 11,00 | 11,14 | 0,27% | - |
| 17.06.2025 | 11,18 | 11,26 | 11,05 | 11,11 | -0,98% | - |
| 16.06.2025 | 10,89 | 11,27 | 10,88 | 11,22 | 3,03% | - |
| 13.06.2025 | 11,03 | 11,09 | 10,87 | 10,89 | -1,27% | - |
| 12.06.2025 | 11,21 | 11,23 | 10,93 | 11,03 | -2,13% | - |
| 11.06.2025 | 11,28 | 11,31 | 11,15 | 11,27 | 0,09% | 180,00 |
| 10.06.2025 | 11,34 | 11,42 | 11,11 | 11,26 | -0,09% | - |
| 09.06.2025 | 11,14 | 11,37 | 11,12 | 11,27 | 0,90% | - |
| 06.06.2025 | 11,02 | 11,43 | 10,87 | 11,17 | 1,82% | - |
| 05.06.2025 | 10,90 | 11,07 | 10,78 | 10,97 | 0,55% | - |
| 04.06.2025 | 11,06 | 11,11 | 10,90 | 10,91 | -1,45% | 50,00 |
| 03.06.2025 | 10,84 | 11,11 | 10,77 | 11,07 | 2,22% | - |
| 02.06.2025 | 11,05 | 11,10 | 10,77 | 10,83 | -1,46% | - |
| 30.05.2025 | 11,13 | 11,23 | 10,98 | 10,99 | -1,43% | - |
| 29.05.2025 | 11,44 | 11,60 | 11,11 | 11,15 | -2,19% | 200,00 |
| 28.05.2025 | 11,44 | 11,53 | 11,36 | 11,40 | -0,26% | - |
| 27.05.2025 | 11,31 | 11,57 | 11,25 | 11,43 | 0,79% | - |
| 26.05.2025 | 11,23 | 11,42 | 11,19 | 11,34 | 0,98% | - |
| 23.05.2025 | 11,49 | 11,53 | 11,11 | 11,23 | -2,26% | - |
| 22.05.2025 | 11,34 | 11,57 | 11,27 | 11,49 | 1,06% | - |
| 21.05.2025 | 11,75 | 11,81 | 11,33 | 11,37 | -5,80% | - |
| 20.05.2025 | 12,15 | 12,27 | 12,01 | 12,07 | -0,82% | 700,00 |
| 19.05.2025 | 12,12 | 12,26 | 11,91 | 12,17 | -0,98% | - |
| 16.05.2025 | 11,98 | 12,36 | 11,90 | 12,29 | 2,50% | - |
| 15.05.2025 | 11,95 | 12,11 | 11,72 | 11,99 | 0,33% | - |
| 14.05.2025 | 11,96 | 11,99 | 11,62 | 11,95 | 0,00% | - |
| 13.05.2025 | 12,00 | 12,03 | 11,65 | 11,95 | -0,33% | - |
| 12.05.2025 | 11,41 | 12,14 | 11,38 | 11,99 | 5,64% | - |
| 09.05.2025 | 11,24 | 11,38 | 11,19 | 11,35 | 1,16% | - |
| 08.05.2025 | 10,81 | 11,39 | 10,81 | 11,22 | 3,99% | - |
| 07.05.2025 | 10,89 | 10,99 | 10,75 | 10,79 | -0,92% | - |
| 06.05.2025 | 10,96 | 11,09 | 10,84 | 10,89 | -0,82% | - |
| 05.05.2025 | 10,98 | 11,15 | 10,78 | 10,98 | 0,27% | - |
| 02.05.2025 | 10,06 | 11,03 | 10,06 | 10,95 | 7,46% | - |
| 30.04.2025 | 10,21 | 10,26 | 9,90 | 10,19 | -0,10% | - |
| 29.04.2025 | 10,43 | 10,43 | 9,99 | 10,20 | -0,68% | 5,00 |
| 28.04.2025 | 10,18 | 10,42 | 10,18 | 10,27 | 0,39% | 250,00 |
| 25.04.2025 | 10,36 | 10,49 | 10,19 | 10,23 | -1,54% | 180,00 |
| 24.04.2025 | 10,00 | 10,41 | 9,88 | 10,39 | 3,74% | 110,00 |
| 23.04.2025 | 9,88 | 10,34 | 9,88 | 10,02 | 1,47% | - |
| 22.04.2025 | 9,79 | 9,99 | 9,47 | 9,87 | 0,71% | - |
| 17.04.2025 | 9,77 | 9,95 | 9,66 | 9,80 | 0,72% | - |
| 16.04.2025 | 10,15 | 10,26 | 9,65 | 9,73 | -4,98% | - |
| 15.04.2025 | 10,21 | 10,35 | 10,12 | 10,24 | -0,10% | 270,00 |
| 14.04.2025 | 10,34 | 10,41 | 10,12 | 10,25 | 0,69% | - |
| 11.04.2025 | 9,99 | 10,26 | 9,65 | 10,18 | 1,90% | 100,00 |
| 10.04.2025 | 10,58 | 10,63 | 9,65 | 9,99 | -6,02% | 300,00 |
| 09.04.2025 | 9,42 | 10,72 | 9,05 | 10,63 | 13,27% | 50,00 |
| 08.04.2025 | 9,85 | 10,33 | 9,23 | 9,39 | -5,20% | 250,00 |
| 07.04.2025 | 9,78 | 10,13 | 8,96 | 9,90 | 1,05% | 15,00 |
| 04.04.2025 | 10,20 | 10,20 | 9,46 | 9,80 | -4,12% | 10,00 |
| 03.04.2025 | 11,37 | 11,37 | 10,21 | 10,22 | -10,12% | - |
| 02.04.2025 | 11,53 | 11,55 | 11,21 | 11,37 | -1,54% | - |
| 01.04.2025 | 11,35 | 11,61 | 11,21 | 11,55 | 1,47% | - |
| 31.03.2025 | 11,25 | 11,45 | 11,03 | 11,38 | 1,00% | - |
| 28.03.2025 | 11,81 | 11,83 | 11,20 | 11,27 | -4,57% | - |
| 27.03.2025 | 11,74 | 11,94 | 11,55 | 11,81 | 0,40% | - |
| 26.03.2025 | 11,53 | 11,78 | 11,47 | 11,76 | 2,51% | - |
| 25.03.2025 | 11,83 | 11,86 | 11,44 | 11,47 | -3,92% | - |
| 24.03.2025 | 11,59 | 11,94 | 11,57 | 11,94 | 2,40% | - |
| 21.03.2025 | 12,13 | 12,15 | 11,42 | 11,66 | -2,12% | - |
| 20.03.2025 | 11,86 | 12,02 | 11,61 | 11,91 | 0,36% | - |
| 19.03.2025 | 11,89 | 12,01 | 11,77 | 11,87 | -0,27% | - |
| 18.03.2025 | 12,15 | 12,19 | 11,78 | 11,90 | -2,06% | 2.401,00 |
| 17.03.2025 | 11,88 | 12,19 | 11,75 | 12,15 | 2,27% | - |
| 14.03.2025 | 11,56 | 11,91 | 11,56 | 11,88 | 2,77% | - |
| 13.03.2025 | 11,71 | 11,94 | 11,49 | 11,56 | -1,45% | - |
| 12.03.2025 | 12,01 | 12,16 | 11,68 | 11,73 | -2,57% | - |
| 11.03.2025 | 12,47 | 12,50 | 11,90 | 12,04 | -3,83% | 6.000,00 |
| 10.03.2025 | 12,36 | 12,81 | 12,10 | 12,52 | 1,29% | 12,00 |
| 07.03.2025 | 11,78 | 12,38 | 11,50 | 12,36 | 5,42% | - |
| 06.03.2025 | 11,12 | 11,75 | 10,96 | 11,73 | 5,11% | - |
| 05.03.2025 | 11,08 | 11,30 | 10,91 | 11,16 | 0,59% | - |