93,300$
-0,21%
Echtzeit-Aktienkurs CF Industries Holding
Bid:
Ask:
Aktienkurse zur CF Industries Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 93,12 | 93,65 | 92,64 | 93,30 | -0,21% | 1.545.656,00 |
| 24.07.2025 | 93,66 | 94,09 | 93,20 | 93,50 | -0,22% | 2.049.274,00 |
| 23.07.2025 | 92,45 | 94,17 | 92,09 | 93,71 | 2,17% | 2.140.248,00 |
| 22.07.2025 | 90,93 | 92,27 | 90,91 | 91,72 | 0,80% | 1.971.380,00 |
| 21.07.2025 | 92,53 | 92,62 | 90,47 | 90,99 | -1,77% | 1.815.950,00 |
| 18.07.2025 | 92,01 | 93,92 | 91,86 | 92,63 | 0,92% | 2.151.035,00 |
| 17.07.2025 | 91,82 | 92,55 | 91,48 | 91,79 | -0,87% | 2.199.782,00 |
| 16.07.2025 | 95,93 | 96,40 | 92,51 | 92,60 | -3,44% | 3.104.467,00 |
| 15.07.2025 | 97,45 | 97,98 | 95,31 | 95,90 | -1,55% | 1.702.046,00 |
| 14.07.2025 | 98,44 | 99,39 | 97,27 | 97,41 | -0,84% | 1.697.058,00 |
| 11.07.2025 | 95,82 | 98,33 | 95,47 | 98,24 | 2,59% | 2.909.822,00 |
| 10.07.2025 | 97,46 | 97,77 | 95,51 | 95,76 | -3,03% | 2.180.805,00 |
| 09.07.2025 | 97,02 | 99,16 | 96,10 | 98,75 | 1,68% | 2.509.626,00 |
| 08.07.2025 | 96,80 | 98,71 | 95,91 | 97,12 | 2,03% | 2.784.892,00 |
| 07.07.2025 | 94,38 | 95,30 | 93,88 | 95,19 | 0,57% | 2.405.926,00 |
| 03.07.2025 | 93,61 | 94,96 | 93,61 | 94,65 | 0,85% | 1.516.352,00 |
| 02.07.2025 | 93,20 | 94,34 | 92,91 | 93,85 | 1,47% | 2.371.304,00 |
| 01.07.2025 | 91,87 | 93,10 | 91,62 | 92,49 | 0,53% | 1.872.529,00 |
| 30.06.2025 | 90,54 | 92,32 | 90,08 | 92,00 | 1,11% | 3.055.229,00 |
| 27.06.2025 | 90,75 | 91,11 | 90,08 | 90,99 | 0,33% | 3.323.855,00 |
| 26.06.2025 | 91,44 | 92,23 | 90,48 | 90,69 | -0,78% | 2.906.842,00 |
| 25.06.2025 | 94,58 | 94,65 | 91,37 | 91,40 | -3,46% | 3.487.543,00 |
| 24.06.2025 | 93,60 | 95,31 | 92,91 | 94,68 | -1,92% | 4.169.183,00 |
| 23.06.2025 | 100,60 | 101,14 | 96,12 | 96,53 | -3,82% | 5.153.531,00 |
| 20.06.2025 | 100,36 | 100,40 | 98,34 | 100,36 | 0,05% | 9.710.761,00 |
| 18.06.2025 | 101,31 | 102,55 | 99,58 | 100,31 | -2,12% | 5.226.563,00 |
| 17.06.2025 | 101,79 | 102,88 | 100,83 | 102,48 | 1,73% | 3.056.776,00 |
| 16.06.2025 | 101,01 | 104,45 | 100,10 | 100,74 | 0,81% | 5.028.644,00 |
| 13.06.2025 | 96,26 | 100,48 | 96,26 | 99,93 | 6,50% | 6.190.129,00 |
| 12.06.2025 | 93,40 | 94,50 | 92,46 | 93,83 | -1,48% | 2.532.507,00 |
| 11.06.2025 | 92,14 | 95,55 | 90,75 | 95,24 | 3,38% | 3.494.656,00 |
| 10.06.2025 | 93,00 | 93,64 | 91,47 | 92,13 | -0,78% | 2.203.667,00 |
| 09.06.2025 | 92,79 | 94,48 | 92,59 | 92,85 | 0,77% | 2.330.747,00 |
| 06.06.2025 | 91,89 | 92,74 | 91,40 | 92,14 | -0,15% | 1.835.732,00 |
| 05.06.2025 | 91,51 | 92,59 | 91,31 | 92,28 | 0,71% | 1.463.509,00 |
| 04.06.2025 | 92,66 | 93,48 | 91,36 | 91,63 | -0,75% | 2.114.538,00 |
| 03.06.2025 | 92,46 | 92,63 | 91,06 | 92,32 | -0,70% | 2.560.432,00 |
| 02.06.2025 | 90,92 | 93,26 | 90,13 | 92,97 | 2,49% | 2.994.632,00 |
| 30.05.2025 | 89,61 | 90,78 | 89,23 | 90,71 | 0,67% | 3.311.210,00 |
| 29.05.2025 | 91,32 | 91,32 | 89,11 | 90,11 | -1,55% | 1.852.152,00 |
| 28.05.2025 | 91,26 | 91,84 | 90,57 | 91,53 | -0,01% | 1.642.625,00 |
| 27.05.2025 | 89,05 | 91,67 | 88,85 | 91,54 | 2,98% | 2.535.868,00 |
| 23.05.2025 | 88,61 | 89,29 | 88,31 | 88,89 | -0,02% | 1.254.431,00 |
| 22.05.2025 | 89,78 | 89,78 | 88,21 | 88,91 | -0,49% | 2.028.207,00 |
| 21.05.2025 | 87,25 | 89,78 | 86,79 | 89,35 | 1,63% | 3.366.444,00 |
| 20.05.2025 | 87,83 | 88,29 | 87,16 | 87,92 | 0,38% | 2.342.008,00 |
| 19.05.2025 | 87,27 | 87,96 | 85,58 | 87,59 | -0,22% | 2.242.008,00 |
| 16.05.2025 | 86,36 | 87,93 | 85,77 | 87,78 | 1,80% | 1.765.033,00 |
| 15.05.2025 | 85,43 | 86,40 | 84,18 | 86,23 | 0,30% | 2.304.071,00 |
| 14.05.2025 | 87,64 | 88,07 | 85,06 | 85,97 | -2,01% | 2.213.851,00 |
| 13.05.2025 | 84,32 | 88,42 | 84,32 | 87,73 | 3,96% | 3.571.911,00 |
| 12.05.2025 | 83,52 | 85,01 | 82,61 | 84,39 | 2,40% | 3.088.591,00 |
| 09.05.2025 | 81,55 | 82,61 | 78,85 | 82,41 | 1,34% | 2.510.084,00 |
| 08.05.2025 | 84,21 | 85,05 | 79,02 | 81,32 | 0,78% | 4.326.604,00 |
| 07.05.2025 | 81,02 | 82,43 | 80,05 | 80,69 | -1,57% | 3.595.512,00 |
| 06.05.2025 | 80,99 | 82,50 | 80,64 | 81,98 | 1,31% | 2.529.742,00 |
| 05.05.2025 | 80,11 | 81,55 | 79,92 | 80,92 | 0,40% | 1.711.372,00 |
| 02.05.2025 | 80,40 | 80,75 | 79,07 | 80,60 | 1,23% | 2.150.038,00 |
| 01.05.2025 | 78,54 | 80,77 | 77,72 | 79,62 | 1,59% | 2.967.502,00 |
| 30.04.2025 | 77,51 | 78,66 | 75,92 | 78,37 | -1,78% | 2.439.049,00 |
| 29.04.2025 | 79,35 | 80,49 | 79,00 | 79,79 | 0,19% | 1.586.708,00 |
| 28.04.2025 | 78,47 | 80,68 | 78,47 | 79,64 | 1,49% | 1.747.607,00 |
| 25.04.2025 | 77,42 | 78,59 | 76,80 | 78,47 | 1,51% | 1.882.840,00 |
| 24.04.2025 | 76,53 | 77,54 | 76,17 | 77,30 | 1,86% | 1.618.853,00 |
| 23.04.2025 | 76,46 | 77,01 | 74,79 | 75,89 | 0,46% | 1.407.040,00 |
| 22.04.2025 | 74,83 | 75,66 | 73,56 | 75,54 | 0,55% | 1.720.050,00 |
| 21.04.2025 | 74,48 | 75,97 | 74,07 | 75,13 | 0,31% | 1.424.615,00 |
| 17.04.2025 | 74,34 | 75,39 | 74,34 | 74,90 | 1,08% | 2.282.840,00 |
| 16.04.2025 | 73,42 | 75,30 | 73,32 | 74,10 | 1,34% | 3.244.675,00 |
| 15.04.2025 | 72,15 | 73,75 | 72,09 | 73,12 | 0,98% | 2.236.688,00 |
| 14.04.2025 | 72,50 | 72,90 | 71,46 | 72,41 | 0,57% | 2.410.403,00 |
| 11.04.2025 | 69,02 | 73,21 | 69,02 | 72,00 | 2,90% | 2.879.468,00 |
| 10.04.2025 | 69,27 | 71,16 | 68,90 | 69,97 | -0,75% | 3.844.877,00 |
| 09.04.2025 | 67,84 | 73,18 | 67,49 | 70,50 | 2,96% | 5.000.289,00 |
| 08.04.2025 | 73,47 | 73,92 | 67,34 | 68,47 | -4,96% | 4.906.419,00 |
| 07.04.2025 | 72,08 | 75,61 | 70,51 | 72,04 | -1,41% | 2.986.329,00 |
| 04.04.2025 | 78,46 | 78,46 | 72,08 | 73,07 | -8,50% | 3.997.554,00 |
| 03.04.2025 | 76,96 | 81,24 | 76,83 | 79,86 | 0,04% | 3.533.048,00 |
| 02.04.2025 | 79,08 | 79,83 | 78,90 | 79,83 | 0,30% | 1.871.511,00 |
| 01.04.2025 | 78,51 | 79,64 | 77,23 | 79,59 | 1,84% | 1.737.622,00 |
| 31.03.2025 | 76,65 | 78,68 | 76,20 | 78,15 | 0,98% | 1.845.451,00 |
| 28.03.2025 | 77,95 | 78,05 | 76,87 | 77,39 | -0,76% | 1.253.827,00 |
| 27.03.2025 | 76,00 | 78,08 | 76,00 | 77,98 | 1,75% | 1.461.975,00 |
| 26.03.2025 | 75,05 | 76,88 | 74,94 | 76,64 | 2,15% | 2.302.871,00 |
| 25.03.2025 | 76,60 | 77,10 | 73,70 | 75,03 | -2,34% | 2.987.941,00 |
| 24.03.2025 | 76,99 | 77,27 | 75,59 | 76,83 | 0,07% | 1.853.922,00 |
| 21.03.2025 | 76,81 | 77,13 | 76,01 | 76,78 | -0,18% | 7.512.333,00 |
| 20.03.2025 | 77,35 | 77,82 | 75,87 | 76,92 | -0,58% | 2.144.712,00 |
| 19.03.2025 | 76,67 | 78,20 | 76,36 | 77,37 | 1,27% | 2.329.634,00 |
| 18.03.2025 | 77,95 | 78,47 | 75,60 | 76,40 | -1,71% | 2.389.250,00 |
| 17.03.2025 | 76,59 | 78,13 | 76,51 | 77,73 | 1,44% | 1.998.123,00 |
| 14.03.2025 | 77,75 | 77,80 | 75,98 | 76,63 | -0,25% | 2.558.105,00 |
| 13.03.2025 | 76,84 | 78,35 | 75,55 | 76,82 | -1,15% | 2.555.924,00 |
| 12.03.2025 | 77,35 | 79,07 | 76,62 | 77,71 | 1,15% | 2.642.695,00 |
| 11.03.2025 | 77,50 | 78,64 | 76,33 | 76,83 | -0,35% | 3.467.735,00 |
| 10.03.2025 | 77,38 | 78,42 | 76,60 | 77,10 | -0,04% | 2.423.488,00 |
| 07.03.2025 | 76,91 | 78,72 | 75,25 | 77,13 | 0,68% | 3.411.681,00 |
| 06.03.2025 | 76,59 | 78,15 | 76,34 | 76,61 | 0,39% | 2.961.576,00 |
| 05.03.2025 | 75,39 | 77,16 | 74,53 | 76,31 | 1,37% | 3.301.203,00 |
| 04.03.2025 | 77,50 | 77,75 | 75,05 | 75,28 | -3,45% | 4.616.446,00 |