10,230€
-1,54%
Echtzeit-Aktienkurs CNH Industrial N.V.
Bid:
Ask:
Aktienkurse zur CNH Industrial N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 11,59 | 11,61 | 10,88 | 11,09 | -4,13% | - |
| 03.03.2025 | 12,41 | 12,46 | 11,51 | 11,57 | -6,77% | - |
| 28.02.2025 | 12,25 | 12,41 | 12,11 | 12,41 | 1,45% | - |
| 27.02.2025 | 12,14 | 12,54 | 12,14 | 12,23 | 0,95% | - |
| 26.02.2025 | 12,16 | 12,45 | 12,05 | 12,12 | -0,51% | 26,00 |
| 25.02.2025 | 12,47 | 12,50 | 11,99 | 12,18 | -2,38% | 740,00 |
| 24.02.2025 | 12,41 | 12,53 | 12,32 | 12,48 | 0,65% | - |
| 21.02.2025 | 12,67 | 12,75 | 12,22 | 12,40 | -2,25% | - |
| 20.02.2025 | 12,84 | 12,91 | 12,63 | 12,68 | -1,90% | - |
| 19.02.2025 | 12,67 | 12,93 | 12,34 | 12,93 | 1,41% | - |
| 18.02.2025 | 12,21 | 12,75 | 12,18 | 12,75 | 4,55% | - |
| 17.02.2025 | 12,10 | 12,50 | 12,10 | 12,19 | -0,12% | 5,00 |
| 14.02.2025 | 11,90 | 12,23 | 11,86 | 12,21 | 2,37% | - |
| 13.02.2025 | 12,01 | 12,16 | 11,78 | 11,92 | -1,08% | - |
| 12.02.2025 | 11,85 | 12,11 | 11,67 | 12,05 | 1,77% | - |
| 11.02.2025 | 11,93 | 12,11 | 11,82 | 11,84 | -0,88% | 40,00 |
| 10.02.2025 | 12,01 | 12,09 | 11,79 | 11,95 | -0,46% | 8,00 |
| 07.02.2025 | 11,73 | 12,11 | 11,63 | 12,00 | 2,26% | 500,00 |
| 06.02.2025 | 12,08 | 12,30 | 11,72 | 11,74 | -2,94% | 26,00 |
| 05.02.2025 | 12,26 | 12,47 | 11,92 | 12,09 | -1,39% | - |
| 04.02.2025 | 12,30 | 12,64 | 11,50 | 12,26 | 0,53% | 25,00 |
| 03.02.2025 | 12,43 | 12,66 | 11,94 | 12,20 | -1,63% | - |
| 31.01.2025 | 12,74 | 12,75 | 12,36 | 12,40 | -2,29% | 500,00 |
| 30.01.2025 | 12,56 | 12,78 | 12,38 | 12,69 | 0,91% | 250,00 |
| 29.01.2025 | 12,62 | 12,77 | 12,49 | 12,58 | -0,20% | - |
| 28.01.2025 | 12,59 | 12,76 | 12,45 | 12,60 | 0,32% | 950,00 |
| 27.01.2025 | 12,35 | 12,61 | 12,13 | 12,56 | 1,74% | - |
| 24.01.2025 | 12,33 | 12,53 | 12,18 | 12,35 | 0,14% | 37,00 |
| 23.01.2025 | 12,19 | 12,47 | 12,15 | 12,33 | 1,44% | - |
| 22.01.2025 | 12,19 | 12,43 | 12,08 | 12,15 | -0,49% | - |
| 21.01.2025 | 11,82 | 12,22 | 11,75 | 12,21 | 3,50% | - |
| 20.01.2025 | 11,95 | 11,95 | 11,60 | 11,80 | -1,23% | - |
| 17.01.2025 | 11,75 | 11,96 | 11,63 | 11,95 | 2,27% | - |
| 16.01.2025 | 11,30 | 11,69 | 11,29 | 11,68 | 3,29% | - |
| 15.01.2025 | 11,30 | 11,45 | 11,23 | 11,31 | -0,20% | - |
| 14.01.2025 | 11,51 | 11,51 | 11,19 | 11,33 | -0,83% | - |
| 13.01.2025 | 11,05 | 11,52 | 10,93 | 11,43 | 3,28% | - |
| 10.01.2025 | 10,86 | 11,14 | 10,76 | 11,07 | 1,91% | - |
| 09.01.2025 | 10,90 | 11,02 | 10,85 | 10,86 | -0,30% | - |
| 08.01.2025 | 11,01 | 11,07 | 10,80 | 10,89 | -1,04% | - |
| 07.01.2025 | 10,94 | 11,09 | 10,85 | 11,01 | 0,50% | - |
| 06.01.2025 | 10,86 | 11,29 | 10,84 | 10,95 | 0,64% | - |
| 03.01.2025 | 10,95 | 10,96 | 10,75 | 10,88 | 0,37% | - |
| 02.01.2025 | 10,84 | 11,05 | 10,83 | 10,84 | -0,21% | 200,00 |
| 30.12.2024 | 10,84 | 10,92 | 10,81 | 10,86 | 0,72% | - |
| 27.12.2024 | 10,85 | 10,91 | 10,55 | 10,79 | -0,14% | - |
| 23.12.2024 | 10,69 | 10,87 | 10,61 | 10,80 | 1,03% | - |
| 20.12.2024 | 10,56 | 10,83 | 10,36 | 10,69 | 1,26% | - |
| 19.12.2024 | 10,67 | 10,77 | 10,51 | 10,56 | -1,24% | 100,00 |
| 18.12.2024 | 11,06 | 11,18 | 10,64 | 10,69 | -3,35% | - |
| 17.12.2024 | 11,03 | 12,00 | 11,02 | 11,06 | 0,27% | - |
| 16.12.2024 | 11,25 | 11,29 | 11,03 | 11,03 | -2,22% | - |
| 13.12.2024 | 11,27 | 11,32 | 11,14 | 11,28 | 0,04% | - |
| 12.12.2024 | 11,40 | 11,88 | 11,17 | 11,28 | -1,10% | - |
| 11.12.2024 | 11,51 | 11,55 | 11,35 | 11,40 | -0,96% | - |
| 10.12.2024 | 11,43 | 11,62 | 11,23 | 11,51 | 0,52% | 22,00 |
| 09.12.2024 | 11,32 | 11,84 | 11,30 | 11,45 | 0,97% | - |
| 06.12.2024 | 11,28 | 11,42 | 11,27 | 11,34 | 0,35% | - |
| 05.12.2024 | 11,65 | 11,78 | 11,28 | 11,30 | -3,09% | 40,00 |
| 04.12.2024 | 11,77 | 11,86 | 11,41 | 11,66 | -1,10% | - |
| 03.12.2024 | 11,87 | 11,89 | 11,68 | 11,79 | -0,67% | 200,00 |
| 02.12.2024 | 11,85 | 12,04 | 11,75 | 11,87 | 0,17% | 20,00 |
| 29.11.2024 | 11,81 | 12,03 | 11,71 | 11,85 | 0,34% | - |
| 28.11.2024 | 11,99 | 12,02 | 11,50 | 11,81 | -1,52% | 209,00 |