8,790€
-0,57%
Echtzeit-Aktienkurs CNH Industrial N.V.
Bid:
Ask:
Aktienkurse zur CNH Industrial N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,87 | 8,96 | 8,75 | 8,79 | -0,62% | - |
| 14.10.2025 | 8,73 | 8,84 | 8,57 | 8,84 | 0,91% | 11.888,00 |
| 13.10.2025 | 8,67 | 9,01 | 8,67 | 8,76 | 0,34% | 2.606,00 |
| 10.10.2025 | 9,17 | 9,17 | 8,73 | 8,73 | -4,17% | 7.382,00 |
| 09.10.2025 | 9,11 | 9,28 | 9,09 | 9,11 | -1,41% | 2.946,00 |
| 08.10.2025 | 9,49 | 9,51 | 9,21 | 9,24 | -2,01% | 3.975,00 |
| 07.10.2025 | 9,38 | 9,50 | 9,27 | 9,43 | 0,43% | 775,00 |
| 06.10.2025 | 9,31 | 9,46 | 9,23 | 9,39 | 1,19% | 2.264,00 |
| 03.10.2025 | 9,35 | 9,38 | 9,18 | 9,28 | 0,11% | 3.067,00 |
| 02.10.2025 | 9,08 | 9,27 | 8,96 | 9,27 | 2,09% | 3.835,00 |
| 01.10.2025 | 9,26 | 9,27 | 9,03 | 9,08 | -0,98% | 2.698,00 |
| 30.09.2025 | 9,36 | 9,36 | 9,17 | 9,17 | -1,71% | 3.698,00 |
| 29.09.2025 | 9,21 | 9,40 | 9,21 | 9,33 | 0,32% | 6.635,00 |
| 26.09.2025 | 9,17 | 9,35 | 9,14 | 9,30 | 0,87% | 533,00 |
| 25.09.2025 | 9,24 | 9,24 | 9,22 | 9,22 | -0,54% | 352,00 |
| 24.09.2025 | 9,22 | 9,43 | 9,21 | 9,27 | 0,22% | 382,00 |
| 23.09.2025 | 9,42 | 9,42 | 9,25 | 9,25 | -0,43% | 3.575,00 |
| 22.09.2025 | 9,26 | 9,37 | 9,12 | 9,29 | -0,85% | 23.756,00 |
| 19.09.2025 | 9,51 | 9,51 | 9,36 | 9,37 | 0,43% | 392,00 |
| 18.09.2025 | 9,13 | 9,33 | 9,13 | 9,33 | 2,19% | 1.527,00 |
| 17.09.2025 | 9,16 | 9,22 | 9,13 | 9,13 | -0,98% | 706,00 |
| 16.09.2025 | 9,14 | 9,22 | 9,14 | 9,22 | -0,54% | 567,00 |
| 15.09.2025 | 9,44 | 9,47 | 9,26 | 9,27 | -1,17% | 1.336,00 |
| 12.09.2025 | 9,51 | 9,51 | 9,32 | 9,38 | -1,47% | 1.021,00 |
| 11.09.2025 | 9,57 | 9,61 | 9,52 | 9,52 | -1,35% | 2.120,00 |
| 10.09.2025 | 9,79 | 9,79 | 9,65 | 9,65 | -2,43% | 1.120,00 |
| 09.09.2025 | 9,69 | 9,89 | 9,69 | 9,89 | 1,64% | 503,00 |
| 08.09.2025 | 9,88 | 9,88 | 9,73 | 9,73 | -0,10% | 240,00 |
| 05.09.2025 | 9,65 | 9,80 | 9,65 | 9,74 | 1,46% | 1.271,00 |
| 04.09.2025 | 9,53 | 9,64 | 9,53 | 9,60 | 0,63% | 1.630,00 |
| 03.09.2025 | 9,69 | 9,71 | 9,48 | 9,54 | -0,63% | 381,00 |
| 02.09.2025 | 9,76 | 9,84 | 9,50 | 9,60 | -2,14% | 3.834,00 |
| 01.09.2025 | 10,00 | 10,00 | 9,79 | 9,81 | 0,51% | 4.023,00 |
| 29.08.2025 | 10,14 | 10,26 | 9,76 | 9,76 | -4,69% | 4.139,00 |
| 28.08.2025 | 10,46 | 10,46 | 10,24 | 10,24 | -2,29% | 615,00 |
| 27.08.2025 | 10,50 | 10,50 | 10,48 | 10,48 | 0,96% | 285,00 |
| 26.08.2025 | 10,40 | 10,40 | 10,32 | 10,38 | -1,70% | 1.084,00 |
| 25.08.2025 | 10,46 | 10,64 | 10,46 | 10,56 | 2,52% | 329,00 |
| 22.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,39% | 663,00 |
| 21.08.2025 | 10,38 | 10,38 | 10,34 | 10,34 | -0,58% | 984,00 |
| 20.08.2025 | 10,58 | 10,64 | 10,40 | 10,40 | -1,33% | 1.762,00 |
| 19.08.2025 | 10,34 | 10,58 | 10,34 | 10,54 | 1,35% | 947,00 |
| 18.08.2025 | 10,52 | 10,52 | 10,30 | 10,40 | -0,76% | 1.745,00 |
| 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 |