9,801€
-4,15%
Echtzeit-Aktienkurs CNH Industrial N.V.
Bid:
Ask:
Aktienkurse zur CNH Industrial N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 10,11 | 10,11 | 9,50 | 9,70 | -5,13% | 8.500,00 |
| 03.04.2025 | 10,98 | 10,98 | 10,23 | 10,23 | -9,71% | 830,00 |
| 02.04.2025 | 11,43 | 11,56 | 11,31 | 11,33 | -1,99% | 930,00 |
| 01.04.2025 | 11,21 | 11,56 | 11,19 | 11,56 | 2,08% | 571,00 |
| 31.03.2025 | 11,36 | 11,36 | 11,10 | 11,32 | 0,18% | 1.516,00 |
| 28.03.2025 | 11,73 | 11,78 | 11,30 | 11,30 | -3,95% | 1.896,00 |
| 27.03.2025 | 11,80 | 11,85 | 11,77 | 11,77 | 0,47% | 626,00 |
| 26.03.2025 | 11,60 | 11,74 | 11,56 | 11,71 | 0,09% | 1.120,00 |
| 25.03.2025 | 11,90 | 11,90 | 11,70 | 11,70 | -0,85% | 486,00 |
| 24.03.2025 | 11,76 | 11,85 | 11,71 | 11,80 | 0,85% | 2.209,00 |
| 21.03.2025 | 11,99 | 12,01 | 11,70 | 11,70 | -1,52% | 2.221,00 |
| 20.03.2025 | 12,00 | 12,02 | 11,83 | 11,88 | 0,08% | 1.945,00 |
| 19.03.2025 | 11,88 | 11,88 | 11,80 | 11,87 | -2,14% | 622,00 |
| 18.03.2025 | 12,20 | 12,20 | 11,95 | 12,13 | 0,79% | 2.540,00 |
| 17.03.2025 | 11,79 | 12,04 | 11,74 | 12,04 | 1,86% | 1.139,00 |
| 14.03.2025 | 11,58 | 11,82 | 11,58 | 11,82 | 1,59% | 360,00 |
| 13.03.2025 | 11,76 | 11,78 | 11,63 | 11,63 | -3,37% | 2.451,00 |
| 12.03.2025 | 12,01 | 12,04 | 12,01 | 12,04 | -0,91% | 202,00 |
| 11.03.2025 | 12,40 | 12,40 | 11,91 | 12,15 | -2,37% | 2.885,00 |
| 10.03.2025 | 12,43 | 12,80 | 12,04 | 12,44 | 1,34% | 2.766,00 |
| 07.03.2025 | 11,87 | 12,32 | 11,52 | 12,28 | 6,05% | 1.423,00 |
| 06.03.2025 | 11,20 | 11,58 | 10,91 | 11,58 | 4,09% | 1.174,00 |
| 05.03.2025 | 11,19 | 11,25 | 10,94 | 11,12 | -0,71% | 5.654,00 |
| 04.03.2025 | 11,72 | 11,72 | 10,93 | 11,20 | -2,69% | 4.506,00 |
| 03.03.2025 | 12,50 | 12,51 | 11,51 | 11,51 | -7,03% | 1.602,00 |
| 28.02.2025 | 12,18 | 12,38 | 12,09 | 12,38 | 1,35% | 3.405,00 |
| 27.02.2025 | 12,30 | 12,39 | 12,22 | 12,22 | -1,57% | 456,00 |
| 26.02.2025 | 12,35 | 12,41 | 12,35 | 12,41 | 0,85% | 2,00 |
| 25.02.2025 | 12,41 | 12,59 | 12,03 | 12,31 | -1,76% | 5.541,00 |
| 24.02.2025 | 12,30 | 12,56 | 12,30 | 12,53 | 1,21% | 1.892,00 |
| 21.02.2025 | 12,59 | 12,61 | 12,38 | 12,38 | -1,98% | 3.489,00 |
| 20.02.2025 | 12,82 | 12,83 | 12,62 | 12,63 | -1,94% | 6.011,00 |
| 19.02.2025 | 12,61 | 12,88 | 12,36 | 12,88 | 1,38% | 922,00 |
| 18.02.2025 | 12,10 | 12,70 | 12,10 | 12,70 | 5,13% | 4.995,00 |
| 17.02.2025 | 12,35 | 12,50 | 12,07 | 12,08 | 0,00% | 7.084,00 |
| 14.02.2025 | 11,87 | 12,08 | 11,82 | 12,08 | -0,17% | 1.576,00 |
| 13.02.2025 | 11,86 | 12,10 | 11,73 | 12,10 | 1,34% | 1.815,00 |
| 12.02.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -0,33% | 800,00 |
| 11.02.2025 | 11,81 | 12,03 | 11,81 | 11,98 | 1,83% | 2.596,00 |
| 10.02.2025 | 12,01 | 12,10 | 11,77 | 11,77 | -1,71% | 2.641,00 |
| 07.02.2025 | 11,65 | 12,13 | 11,65 | 11,97 | 0,63% | 6.378,00 |
| 06.02.2025 | 12,00 | 12,20 | 11,83 | 11,90 | -1,45% | 4.684,00 |
| 05.02.2025 | 12,13 | 12,43 | 11,99 | 12,07 | -1,07% | 1.458,00 |
| 04.02.2025 | 12,29 | 12,46 | 11,66 | 12,20 | 0,16% | 8.901,00 |
| 03.02.2025 | 12,53 | 12,72 | 12,00 | 12,18 | -2,05% | 3.144,00 |
| 31.01.2025 | 12,56 | 12,56 | 12,33 | 12,44 | -1,93% | 200,00 |
| 30.01.2025 | 12,41 | 12,76 | 12,41 | 12,68 | 1,12% | 3.505,00 |
| 29.01.2025 | 12,74 | 12,74 | 12,54 | 12,54 | -1,03% | 660,00 |
| 28.01.2025 | 12,60 | 12,78 | 12,38 | 12,67 | 0,96% | 29.041,00 |
| 27.01.2025 | 12,40 | 12,55 | 12,06 | 12,55 | 1,37% | 5.959,00 |
| 24.01.2025 | 12,39 | 12,47 | 12,10 | 12,38 | 0,24% | 878,00 |
| 23.01.2025 | 12,32 | 12,41 | 12,12 | 12,35 | -0,16% | 1.034,00 |
| 22.01.2025 | 12,25 | 12,37 | 12,02 | 12,37 | 1,48% | 3.546,00 |
| 21.01.2025 | 11,70 | 12,22 | 11,70 | 12,19 | 4,28% | 724,00 |
| 20.01.2025 | 11,70 | 11,87 | 11,69 | 11,69 | -1,27% | 2.091,00 |
| 17.01.2025 | 11,85 | 11,95 | 11,70 | 11,84 | 2,07% | 1.384,00 |
| 16.01.2025 | 11,44 | 11,60 | 11,26 | 11,60 | 2,75% | 3.006,00 |
| 15.01.2025 | 11,43 | 11,46 | 11,17 | 11,29 | 0,00% | 874,00 |
| 14.01.2025 | 11,29 | 11,45 | 11,20 | 11,29 | -1,31% | 10.445,00 |
| 13.01.2025 | 11,01 | 11,44 | 11,00 | 11,44 | 4,76% | 629,00 |
| 10.01.2025 | 10,82 | 10,92 | 10,79 | 10,92 | 0,05% | 1.674,00 |
| 09.01.2025 | 11,02 | 11,20 | 10,81 | 10,92 | -0,05% | 3.736,00 |
| 08.01.2025 | 11,15 | 11,15 | 10,78 | 10,92 | -1,09% | 2.251,00 |
| 07.01.2025 | 11,01 | 11,04 | 10,80 | 11,04 | 0,14% | 856,00 |
| 06.01.2025 | 10,97 | 11,11 | 10,97 | 11,03 | 1,66% | 618,00 |
| 03.01.2025 | 10,75 | 11,00 | 10,69 | 10,85 | -1,59% | 2.851,00 |
| 02.01.2025 | 10,85 | 11,07 | 10,81 | 11,02 | 2,32% | 615,00 |
| 30.12.2024 | 11,00 | 11,00 | 10,77 | 10,77 | -0,60% | 3.725,00 |
| 27.12.2024 | 10,63 | 10,85 | 10,61 | 10,84 | 1,21% | 4.687,00 |
| 23.12.2024 | 10,82 | 10,86 | 10,58 | 10,71 | -0,33% | 1.003,00 |
| 20.12.2024 | 10,40 | 10,81 | 10,33 | 10,74 | 1,66% | 524,00 |
| 19.12.2024 | 10,55 | 10,71 | 10,51 | 10,57 | -0,84% | 615,00 |
| 18.12.2024 | 10,85 | 11,29 | 10,66 | 10,66 | -4,44% | 6.712,00 |
| 17.12.2024 | 11,12 | 11,30 | 11,04 | 11,15 | 0,54% | 14.551,00 |
| 16.12.2024 | 11,18 | 11,37 | 11,01 | 11,09 | -0,98% | 3.417,00 |
| 13.12.2024 | 11,35 | 11,35 | 11,18 | 11,20 | -0,84% | 2.479,00 |
| 12.12.2024 | 11,88 | 11,88 | 11,22 | 11,30 | -0,53% | 11.599,00 |
| 11.12.2024 | 11,40 | 11,47 | 11,36 | 11,36 | -0,57% | 450,00 |
| 10.12.2024 | 11,33 | 11,57 | 11,33 | 11,42 | -0,61% | 294,00 |
| 09.12.2024 | 11,24 | 11,77 | 11,22 | 11,49 | 0,70% | 1.364,00 |
| 06.12.2024 | 11,35 | 11,41 | 11,31 | 11,41 | -0,52% | 348,00 |
| 05.12.2024 | 11,52 | 11,71 | 11,47 | 11,47 | -0,95% | 182,00 |
| 04.12.2024 | 11,69 | 11,72 | 11,46 | 11,58 | -2,65% | 1.620,00 |
| 03.12.2024 | 11,90 | 11,90 | 11,63 | 11,90 | 0,59% | 2.254,00 |
| 02.12.2024 | 12,00 | 12,01 | 11,80 | 11,83 | -0,76% | 7.373,00 |
| 29.11.2024 | 11,70 | 11,95 | 11,70 | 11,92 | 1,97% | 3.573,00 |
| 28.11.2024 | 12,02 | 12,02 | 11,40 | 11,69 | -2,01% | 4.280,00 |
| 27.11.2024 | 11,94 | 11,98 | 11,69 | 11,93 | 0,51% | 9.325,00 |
| 26.11.2024 | 11,94 | 11,94 | 11,66 | 11,87 | -1,94% | 6.778,00 |
| 25.11.2024 | 11,80 | 12,10 | 11,49 | 12,10 | 4,27% | 4.430,00 |
| 22.11.2024 | 11,27 | 11,70 | 10,87 | 11,61 | 1,35% | 4.552,00 |
| 21.11.2024 | 10,75 | 11,45 | 10,51 | 11,45 | 6,31% | 9.498,00 |
| 20.11.2024 | 10,45 | 10,77 | 10,26 | 10,77 | 3,01% | 5.566,00 |
| 19.11.2024 | 10,38 | 10,46 | 10,26 | 10,46 | 0,58% | 3.779,00 |
| 18.11.2024 | 10,44 | 10,44 | 10,20 | 10,40 | 2,01% | 826,00 |
| 15.11.2024 | 10,21 | 10,21 | 9,93 | 10,19 | 0,79% | 1.501,00 |
| 14.11.2024 | 10,50 | 10,50 | 9,84 | 10,11 | 6,29% | 8.621,00 |
| 13.11.2024 | 9,56 | 9,62 | 9,51 | 9,51 | -4,05% | 1.476,00 |
| 12.11.2024 | 10,17 | 10,17 | 9,91 | 9,91 | -2,76% | 154,00 |
| 11.11.2024 | 9,95 | 10,20 | 9,92 | 10,20 | 3,04% | 1.425,00 |