11,170€
1,18%
Echtzeit-Aktienkurs CNH Industrial N.V.
Bid:
Ask:
Aktienkurse zur CNH Industrial N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |