10,420€
-0,19%
Echtzeit-Aktienkurs CNH Industrial N.V.
Bid:
Ask:
Aktienkurse zur CNH Industrial N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 10,58 | 10,58 | 10,32 | 10,48 | 0,38% | 643,00 |
| 14.08.2025 | 10,80 | 10,94 | 10,34 | 10,44 | -3,69% | 1.478,00 |
| 13.08.2025 | 10,82 | 10,84 | 10,60 | 10,84 | 0,93% | 2.532,00 |
| 12.08.2025 | 10,64 | 10,86 | 10,64 | 10,74 | 0,37% | 1.007,00 |
| 11.08.2025 | 10,76 | 10,76 | 10,70 | 10,70 | -0,19% | 4.665,00 |
| 08.08.2025 | 10,62 | 10,78 | 10,62 | 10,72 | 0,94% | 1.075,00 |
| 07.08.2025 | 10,74 | 10,74 | 10,62 | 10,62 | -0,93% | 2.317,00 |
| 06.08.2025 | 10,86 | 10,96 | 10,72 | 10,72 | -1,83% | 1.623,00 |
| 05.08.2025 | 10,80 | 10,92 | 10,76 | 10,92 | 0,74% | 1.413,00 |
| 04.08.2025 | 10,72 | 11,00 | 10,66 | 10,84 | -3,39% | 1.149,00 |
| 01.08.2025 | 11,18 | 11,58 | 11,18 | 11,22 | -1,58% | 521,00 |
| 31.07.2025 | 10,96 | 11,40 | 10,96 | 11,40 | 2,33% | 813,00 |
| 30.07.2025 | 10,90 | 11,14 | 10,90 | 11,14 | 0,18% | 2.997,00 |
| 29.07.2025 | 11,38 | 11,38 | 11,08 | 11,12 | -1,24% | 1.247,00 |
| 28.07.2025 | 11,28 | 11,50 | 11,24 | 11,26 | -0,71% | 652,00 |
| 25.07.2025 | 11,14 | 11,34 | 11,14 | 11,34 | 0,00% | 644,00 |
| 24.07.2025 | 11,38 | 11,42 | 11,34 | 11,34 | -0,53% | 541,00 |
| 23.07.2025 | 11,26 | 11,40 | 11,10 | 11,40 | 2,33% | 1.102,00 |
| 22.07.2025 | 10,86 | 11,14 | 10,78 | 11,14 | 2,77% | 2.332,00 |
| 21.07.2025 | 11,26 | 11,26 | 10,84 | 10,84 | -2,52% | 1.081,00 |
| 18.07.2025 | 11,20 | 11,20 | 11,06 | 11,12 | -0,71% | 2.737,00 |
| 17.07.2025 | 11,12 | 11,22 | 10,94 | 11,20 | 0,54% | 4.124,00 |
| 16.07.2025 | 11,38 | 11,38 | 10,96 | 11,14 | -2,96% | 3.605,00 |
| 15.07.2025 | 11,52 | 11,52 | 11,38 | 11,48 | 1,41% | 417,00 |
| 14.07.2025 | 11,58 | 11,58 | 11,32 | 11,32 | -1,91% | 3.585,00 |
| 11.07.2025 | 11,90 | 11,90 | 11,46 | 11,54 | -2,20% | 4.532,00 |
| 10.07.2025 | 11,70 | 12,20 | 11,64 | 11,80 | 1,20% | 30.236,00 |
| 09.07.2025 | 11,80 | 11,80 | 11,52 | 11,66 | -0,68% | 2.304,00 |
| 08.07.2025 | 11,36 | 11,74 | 11,34 | 11,74 | 1,91% | 3.701,00 |
| 07.07.2025 | 11,58 | 11,70 | 11,52 | 11,52 | 0,35% | 1.341,00 |
| 04.07.2025 | 11,60 | 11,60 | 11,48 | 11,48 | -1,71% | 1.589,00 |
| 03.07.2025 | 11,58 | 11,76 | 11,58 | 11,68 | 1,04% | 720,00 |
| 02.07.2025 | 11,48 | 11,56 | 11,26 | 11,56 | 1,94% | 1.330,00 |
| 01.07.2025 | 10,90 | 11,34 | 10,90 | 11,34 | 2,53% | 916,00 |
| 30.06.2025 | 11,06 | 11,18 | 10,94 | 11,06 | 0,55% | 4.191,00 |
| 27.06.2025 | 11,06 | 11,06 | 11,00 | 11,00 | 0,55% | 100,00 |
| 26.06.2025 | 10,88 | 10,94 | 10,76 | 10,94 | -0,36% | 48,00 |
| 25.06.2025 | 11,00 | 11,14 | 10,98 | 10,98 | 0,73% | 1.366,00 |
| 24.06.2025 | 10,92 | 11,16 | 10,90 | 10,90 | 0,00% | 947,00 |
| 23.06.2025 | 11,20 | 11,22 | 10,90 | 10,90 | -1,98% | 230,00 |
| 20.06.2025 | 11,02 | 11,26 | 11,02 | 11,12 | 0,91% | 239,00 |
| 19.06.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -1,96% | 66,00 |
| 18.06.2025 | 11,20 | 11,24 | 11,20 | 11,24 | 0,18% | 1.174,00 |
| 17.06.2025 | 11,28 | 11,28 | 11,04 | 11,22 | -0,36% | 214,00 |
| 16.06.2025 | 10,98 | 11,26 | 10,88 | 11,26 | 2,55% | 167,00 |
| 13.06.2025 | 10,90 | 10,98 | 10,90 | 10,98 | -0,18% | 305,00 |
| 12.06.2025 | 11,02 | 11,18 | 10,96 | 11,00 | -1,79% | 383,00 |
| 11.06.2025 | 11,22 | 11,22 | 11,20 | 11,20 | -0,53% | 634,00 |
| 10.06.2025 | 11,36 | 11,36 | 11,24 | 11,26 | 0,18% | 2.336,00 |
| 09.06.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -0,18% | 25,00 |
| 06.06.2025 | 10,90 | 11,26 | 10,90 | 11,26 | 1,99% | 2.144,00 |
| 05.06.2025 | 11,00 | 11,06 | 10,76 | 11,04 | 0,73% | 7.151,00 |
| 04.06.2025 | 11,14 | 11,14 | 10,94 | 10,96 | -1,08% | 816,00 |
| 03.06.2025 | 10,72 | 11,08 | 10,70 | 11,08 | 2,40% | 1.014,00 |
| 02.06.2025 | 11,06 | 11,10 | 10,80 | 10,82 | -1,64% | 1.073,00 |
| 30.05.2025 | 11,08 | 11,28 | 11,00 | 11,00 | -4,18% | 434,00 |
| 29.05.2025 | 11,44 | 11,48 | 11,44 | 11,48 | 0,70% | 128,00 |
| 28.05.2025 | 11,48 | 11,48 | 11,40 | 11,40 | -0,70% | 275,00 |
| 27.05.2025 | 11,32 | 11,50 | 11,28 | 11,48 | 2,14% | 1.584,00 |
| 26.05.2025 | 11,40 | 11,44 | 11,22 | 11,24 | -0,88% | 4.138,00 |
| 23.05.2025 | 11,56 | 11,56 | 11,34 | 11,34 | -1,39% | 24,00 |
| 22.05.2025 | 11,40 | 11,50 | 11,28 | 11,50 | 0,88% | 900,00 |
| 21.05.2025 | 11,86 | 11,86 | 11,40 | 11,40 | -5,79% | 296,00 |
| 20.05.2025 | 12,24 | 12,24 | 12,02 | 12,10 | -0,82% | 2.702,00 |
| 19.05.2025 | 12,24 | 12,24 | 11,82 | 12,20 | -0,81% | 3.048,00 |
| 16.05.2025 | 12,00 | 12,32 | 11,86 | 12,30 | 2,16% | 524,00 |
| 15.05.2025 | 11,92 | 12,04 | 11,74 | 12,04 | 0,67% | 285,00 |
| 14.05.2025 | 11,80 | 11,96 | 11,62 | 11,96 | 0,67% | 3.325,00 |
| 13.05.2025 | 11,84 | 11,94 | 11,84 | 11,88 | -1,16% | 281,00 |
| 12.05.2025 | 11,56 | 12,06 | 11,56 | 12,02 | 6,94% | 2.454,00 |
| 09.05.2025 | 11,34 | 11,34 | 11,24 | 11,24 | -0,88% | 599,00 |
| 08.05.2025 | 11,02 | 11,34 | 11,00 | 11,34 | 4,81% | 746,00 |
| 07.05.2025 | 11,04 | 11,04 | 10,82 | 10,82 | -1,64% | 57,00 |
| 06.05.2025 | 10,94 | 11,00 | 10,94 | 11,00 | -0,18% | 211,00 |
| 05.05.2025 | 10,78 | 11,12 | 10,78 | 11,02 | -0,36% | 121,00 |
| 02.05.2025 | 10,86 | 11,06 | 10,62 | 11,06 | 10,60% | 1.551,00 |
| 30.04.2025 | 10,28 | 10,30 | 9,90 | 10,00 | -3,10% | 1.215,00 |
| 29.04.2025 | 10,40 | 10,40 | 10,32 | 10,32 | 0,19% | 98,00 |
| 28.04.2025 | 10,10 | 10,40 | 10,10 | 10,30 | -1,34% | 3.302,00 |
| 25.04.2025 | 10,32 | 10,52 | 10,32 | 10,44 | 1,56% | 565,00 |
| 24.04.2025 | 10,02 | 10,28 | 10,02 | 10,28 | 2,90% | 695,00 |
| 23.04.2025 | 10,02 | 10,16 | 9,88 | 9,99 | -0,10% | 417,00 |
| 22.04.2025 | 9,56 | 10,00 | 9,56 | 10,00 | 0,60% | 327,00 |
| 17.04.2025 | 9,74 | 9,95 | 9,74 | 9,94 | -1,00% | 796,00 |
| 16.04.2025 | 10,20 | 10,20 | 10,04 | 10,04 | -1,95% | 112,00 |
| 15.04.2025 | 10,18 | 10,36 | 10,16 | 10,24 | -0,97% | 1.044,00 |
| 14.04.2025 | 10,30 | 10,34 | 10,24 | 10,34 | 4,66% | 1.118,00 |
| 11.04.2025 | 9,67 | 9,96 | 9,67 | 9,88 | -0,20% | 420,00 |
| 10.04.2025 | 10,68 | 10,68 | 9,84 | 9,90 | -7,13% | 3.775,00 |
| 09.04.2025 | 9,33 | 10,66 | 9,16 | 10,66 | 14,50% | 679,00 |
| 08.04.2025 | 10,08 | 10,24 | 9,31 | 9,31 | -4,81% | 3.121,00 |
| 07.04.2025 | 9,57 | 9,82 | 9,20 | 9,78 | 0,82% | 2.222,00 |
| 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 |