77,450$
-0,15%
Echtzeit-Aktienkurs CF Industries Holding
Bid:
Ask:
Aktienkurse zur CF Industries Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 77,95 | 78,07 | 77,11 | 77,45 | -0,15% | 1.053.741,00 |
| 24.12.2025 | 78,23 | 78,23 | 77,54 | 77,57 | -0,73% | 645.457,00 |
| 23.12.2025 | 77,50 | 78,82 | 77,50 | 78,14 | 0,92% | 1.486.810,00 |
| 22.12.2025 | 79,19 | 79,38 | 77,38 | 77,43 | -1,61% | 1.823.434,00 |
| 19.12.2025 | 77,98 | 79,35 | 77,89 | 78,70 | 0,52% | 5.308.553,00 |
| 18.12.2025 | 78,94 | 79,82 | 78,09 | 78,29 | -0,91% | 3.594.499,00 |
| 17.12.2025 | 77,31 | 79,49 | 77,31 | 79,01 | 1,88% | 2.705.796,00 |
| 16.12.2025 | 78,51 | 78,70 | 77,46 | 77,55 | -1,52% | 2.299.683,00 |
| 15.12.2025 | 79,10 | 79,29 | 77,36 | 78,75 | -0,56% | 2.343.868,00 |
| 12.12.2025 | 79,15 | 79,89 | 78,80 | 79,19 | 0,67% | 1.685.645,00 |
| 11.12.2025 | 76,21 | 79,68 | 75,87 | 78,66 | 3,38% | 2.951.676,00 |
| 10.12.2025 | 76,31 | 76,73 | 75,42 | 76,09 | -0,80% | 2.420.104,00 |
| 09.12.2025 | 77,68 | 77,68 | 76,12 | 76,70 | -0,72% | 1.852.523,00 |
| 08.12.2025 | 78,20 | 78,53 | 77,13 | 77,26 | -0,80% | 2.096.905,00 |
| 05.12.2025 | 80,25 | 80,60 | 77,82 | 77,88 | -2,93% | 2.048.454,00 |
| 04.12.2025 | 79,54 | 80,50 | 79,23 | 80,23 | 1,19% | 1.961.971,00 |
| 03.12.2025 | 79,50 | 80,30 | 79,12 | 79,29 | 0,41% | 2.018.838,00 |
| 02.12.2025 | 79,80 | 79,83 | 78,08 | 78,97 | -1,04% | 2.653.246,00 |
| 01.12.2025 | 78,95 | 80,94 | 78,71 | 79,80 | 1,40% | 3.548.660,00 |
| 28.11.2025 | 79,19 | 79,50 | 78,70 | 78,70 | 0,37% | 1.505.664,00 |
| 26.11.2025 | 77,96 | 79,06 | 77,63 | 78,41 | 0,94% | 1.816.884,00 |
| 25.11.2025 | 77,75 | 79,15 | 77,67 | 77,68 | 0,03% | 2.798.215,00 |
| 24.11.2025 | 77,80 | 78,24 | 76,48 | 77,66 | -0,17% | 3.525.899,00 |
| 20.11.2025 | 79,10 | 79,65 | 77,27 | 77,79 | -1,18% | 3.949.003,00 |
| 19.11.2025 | 80,40 | 80,40 | 76,78 | 78,72 | -2,97% | 2.897.602,00 |
| 18.11.2025 | 81,00 | 81,48 | 80,50 | 81,13 | 0,55% | 1.989.252,00 |
| 17.11.2025 | 84,42 | 84,60 | 80,40 | 80,69 | -4,32% | 2.593.136,00 |
| 13.11.2025 | 85,04 | 85,31 | 84,24 | 84,33 | -0,50% | 1.639.431,00 |
| 12.11.2025 | 83,09 | 85,39 | 82,96 | 84,75 | 1,28% | 2.617.760,00 |
| 11.11.2025 | 83,18 | 84,25 | 82,88 | 83,68 | 1,00% | 1.685.341,00 |
| 10.11.2025 | 83,04 | 83,69 | 81,80 | 82,85 | 1,00% | 2.559.704,00 |
| 07.11.2025 | 81,55 | 82,08 | 80,09 | 82,03 | 0,71% | 2.891.206,00 |
| 06.11.2025 | 83,17 | 83,33 | 80,10 | 81,45 | -4,23% | 4.174.834,00 |
| 05.11.2025 | 85,05 | 86,90 | 84,84 | 85,05 | 0,59% | 3.648.898,00 |
| 04.11.2025 | 83,79 | 85,33 | 83,12 | 84,55 | 0,17% | 2.640.401,00 |
| 03.11.2025 | 83,57 | 84,87 | 82,66 | 84,41 | 1,34% | 2.676.863,00 |
| 31.10.2025 | 82,50 | 84,01 | 82,28 | 83,29 | 0,58% | 1.811.302,00 |
| 30.10.2025 | 83,79 | 84,45 | 82,60 | 82,81 | -1,59% | 1.997.372,00 |
| 29.10.2025 | 85,85 | 85,89 | 83,75 | 84,15 | -2,26% | 1.647.907,00 |
| 28.10.2025 | 85,81 | 87,14 | 85,60 | 86,10 | -0,34% | 1.466.612,00 |
| 27.10.2025 | 87,13 | 87,87 | 85,77 | 86,39 | -0,09% | 1.578.354,00 |
| 24.10.2025 | 87,40 | 87,64 | 86,30 | 86,47 | -0,53% | 1.453.448,00 |
| 23.10.2025 | 86,99 | 87,67 | 85,81 | 86,93 | 1,16% | 1.984.452,00 |
| 22.10.2025 | 83,48 | 86,82 | 83,42 | 85,93 | 3,17% | 2.761.953,00 |
| 21.10.2025 | 84,36 | 85,01 | 83,26 | 83,29 | -0,76% | 2.615.703,00 |
| 20.10.2025 | 83,78 | 84,54 | 83,44 | 83,93 | 0,50% | 1.651.078,00 |
| 17.10.2025 | 82,28 | 84,05 | 82,28 | 83,51 | 0,59% | 2.157.695,00 |
| 16.10.2025 | 85,94 | 87,48 | 82,35 | 83,02 | -2,83% | 2.873.209,00 |
| 15.10.2025 | 86,94 | 87,61 | 85,22 | 85,44 | -1,49% | 1.578.653,00 |
| 14.10.2025 | 88,03 | 88,42 | 85,42 | 86,73 | -1,68% | 1.667.409,00 |
| 13.10.2025 | 87,58 | 88,53 | 87,54 | 88,21 | 1,00% | 1.150.586,00 |
| 10.10.2025 | 87,23 | 88,78 | 86,51 | 87,34 | -1,43% | 1.997.447,00 |
| 09.10.2025 | 91,19 | 91,63 | 88,55 | 88,61 | -2,29% | 1.538.113,00 |
| 08.10.2025 | 92,06 | 92,51 | 89,98 | 90,69 | -1,39% | 1.674.604,00 |
| 07.10.2025 | 91,83 | 92,23 | 91,01 | 91,97 | -0,10% | 1.839.064,00 |
| 06.10.2025 | 90,91 | 92,37 | 90,52 | 92,06 | 2,47% | 2.697.279,00 |
| 02.10.2025 | 86,96 | 90,00 | 86,72 | 89,84 | 3,95% | 2.751.665,00 |
| 01.10.2025 | 89,71 | 90,33 | 86,34 | 86,43 | -3,65% | 2.306.600,00 |
| 30.09.2025 | 90,35 | 90,37 | 89,33 | 89,70 | -0,89% | 2.709.924,00 |
| 29.09.2025 | 92,15 | 92,46 | 89,32 | 90,51 | -1,76% | 2.216.139,00 |
| 26.09.2025 | 89,99 | 92,29 | 88,94 | 92,13 | 2,70% | 2.160.051,00 |
| 25.09.2025 | 91,56 | 93,08 | 88,08 | 89,71 | -2,12% | 4.344.799,00 |
| 24.09.2025 | 87,45 | 92,88 | 87,23 | 91,65 | 5,18% | 4.836.586,00 |
| 23.09.2025 | 85,75 | 87,38 | 85,75 | 87,14 | 1,75% | 3.109.475,00 |
| 22.09.2025 | 84,93 | 86,29 | 84,43 | 85,64 | 0,65% | 2.468.392,00 |
| 19.09.2025 | 84,37 | 85,67 | 83,42 | 85,09 | 1,18% | 5.966.220,00 |
| 18.09.2025 | 84,36 | 84,80 | 83,14 | 84,10 | -0,11% | 2.781.927,00 |
| 17.09.2025 | 84,72 | 85,40 | 84,08 | 84,19 | -0,91% | 2.269.691,00 |
| 16.09.2025 | 85,44 | 86,27 | 84,65 | 84,96 | -0,46% | 2.600.902,00 |
| 15.09.2025 | 85,73 | 86,10 | 85,04 | 85,35 | -0,33% | 2.286.474,00 |
| 12.09.2025 | 86,39 | 86,63 | 85,28 | 85,63 | -0,58% | 1.398.412,00 |
| 11.09.2025 | 87,23 | 87,39 | 85,88 | 86,13 | -0,89% | 1.760.099,00 |
| 10.09.2025 | 84,54 | 87,31 | 84,53 | 86,90 | 2,65% | 2.312.034,00 |
| 09.09.2025 | 84,77 | 85,39 | 84,37 | 84,66 | 0,19% | 2.239.096,00 |
| 08.09.2025 | 85,19 | 85,19 | 83,53 | 84,50 | 0,02% | 1.820.199,00 |
| 05.09.2025 | 84,00 | 84,68 | 83,28 | 84,48 | 0,36% | 2.263.919,00 |
| 04.09.2025 | 83,80 | 84,31 | 81,72 | 84,18 | -0,70% | 3.569.419,00 |
| 03.09.2025 | 86,67 | 87,61 | 84,73 | 84,77 | -3,04% | 2.045.967,00 |
| 02.09.2025 | 86,60 | 87,51 | 86,00 | 87,43 | 0,92% | 3.240.035,00 |
| 29.08.2025 | 87,31 | 87,49 | 86,25 | 86,63 | -0,78% | 1.380.869,00 |
| 28.08.2025 | 86,77 | 87,32 | 84,91 | 87,31 | 1,11% | 2.446.157,00 |
| 27.08.2025 | 86,38 | 87,15 | 86,10 | 86,35 | -0,32% | 1.969.844,00 |
| 26.08.2025 | 86,06 | 86,64 | 85,05 | 86,63 | 0,53% | 2.570.786,00 |
| 25.08.2025 | 86,88 | 88,84 | 85,79 | 86,17 | -0,39% | 2.369.402,00 |
| 22.08.2025 | 86,28 | 87,28 | 86,04 | 86,51 | 0,17% | 1.627.833,00 |
| 21.08.2025 | 85,59 | 86,64 | 85,55 | 86,36 | 1,09% | 1.514.885,00 |
| 20.08.2025 | 84,56 | 85,60 | 84,15 | 85,43 | 1,70% | 2.120.375,00 |
| 19.08.2025 | 84,43 | 84,79 | 83,69 | 84,00 | -0,53% | 1.844.253,00 |
| 18.08.2025 | 86,00 | 86,00 | 83,57 | 84,45 | -1,69% | 3.019.123,00 |
| 15.08.2025 | 84,62 | 86,39 | 84,62 | 85,90 | 0,74% | 2.417.819,00 |
| 14.08.2025 | 84,59 | 85,36 | 83,57 | 85,27 | -1,33% | 2.750.538,00 |
| 13.08.2025 | 85,08 | 86,44 | 84,00 | 86,42 | 4,25% | 4.112.326,00 |
| 12.08.2025 | 82,94 | 84,28 | 81,93 | 82,90 | 0,33% | 3.510.057,00 |
| 11.08.2025 | 81,48 | 83,67 | 81,47 | 82,63 | 2,13% | 2.924.954,00 |
| 08.08.2025 | 83,36 | 83,71 | 80,32 | 80,91 | -2,39% | 5.730.132,00 |
| 07.08.2025 | 84,20 | 85,35 | 79,64 | 82,89 | -7,80% | 7.529.407,00 |
| 06.08.2025 | 91,74 | 93,29 | 89,90 | 89,90 | -3,04% | 3.766.906,00 |
| 05.08.2025 | 93,65 | 94,08 | 90,66 | 92,72 | -0,99% | 2.373.632,00 |
| 04.08.2025 | 92,13 | 94,12 | 91,35 | 93,65 | 2,28% | 2.142.575,00 |
| 01.08.2025 | 92,80 | 92,90 | 90,01 | 91,56 | -1,37% | 1.655.484,00 |