11,450$
-0,61%
Echtzeit-Aktienkurs CNH Industrial N.V.
Bid:
Ask:
Aktienkurse zur CNH Industrial N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,61 | 11,68 | 11,41 | 11,45 | -0,61% | 6.504.564,00 |
| 16.05.2024 | 11,54 | 11,66 | 11,43 | 11,52 | -2,70% | 14.152.772,00 |
| 15.05.2024 | 11,79 | 11,87 | 11,67 | 11,84 | 0,59% | 6.640.107,00 |
| 14.05.2024 | 11,63 | 11,91 | 11,63 | 11,77 | 2,71% | 7.485.480,00 |
| 13.05.2024 | 11,60 | 11,70 | 11,39 | 11,46 | -0,52% | 7.656.451,00 |
| 10.05.2024 | 11,54 | 11,63 | 11,37 | 11,52 | -2,46% | 7.525.482,00 |
| 09.05.2024 | 11,67 | 11,82 | 11,63 | 11,81 | 1,37% | 5.564.787,00 |
| 08.05.2024 | 11,88 | 11,94 | 11,62 | 11,65 | -2,10% | 9.283.129,00 |
| 07.05.2024 | 11,58 | 11,91 | 11,58 | 11,90 | 2,76% | 7.279.889,00 |
| 06.05.2024 | 11,56 | 11,72 | 11,51 | 11,58 | 0,87% | 7.243.219,00 |
| 03.05.2024 | 11,63 | 11,75 | 11,41 | 11,48 | -1,71% | 8.984.947,00 |
| 02.05.2024 | 11,66 | 11,71 | 11,07 | 11,68 | 3,09% | 17.794.326,00 |
| 01.05.2024 | 11,38 | 11,48 | 11,22 | 11,33 | -0,61% | 10.796.132,00 |
| 30.04.2024 | 11,58 | 11,62 | 11,35 | 11,40 | -2,81% | 9.820.823,00 |
| 29.04.2024 | 11,38 | 11,77 | 11,38 | 11,73 | 2,80% | 11.197.291,00 |
| 26.04.2024 | 11,32 | 11,43 | 11,13 | 11,41 | 0,26% | 14.925.066,00 |
| 25.04.2024 | 11,24 | 11,40 | 11,12 | 11,38 | -0,18% | 19.014.961,00 |
| 24.04.2024 | 11,49 | 11,51 | 11,27 | 11,40 | -1,55% | 15.238.241,00 |
| 23.04.2024 | 11,62 | 11,70 | 11,44 | 11,58 | 0,70% | 16.339.403,00 |
| 22.04.2024 | 11,30 | 11,86 | 11,16 | 11,50 | -6,58% | 25.566.472,00 |
| 19.04.2024 | 12,39 | 12,49 | 12,16 | 12,31 | -0,73% | 6.883.375,00 |
| 18.04.2024 | 12,40 | 12,56 | 12,31 | 12,40 | 0,32% | 6.148.087,00 |
| 17.04.2024 | 12,68 | 12,72 | 12,34 | 12,36 | -1,51% | 7.993.134,00 |
| 16.04.2024 | 12,46 | 12,59 | 12,34 | 12,55 | -1,18% | 10.574.005,00 |
| 15.04.2024 | 12,76 | 12,94 | 12,59 | 12,70 | 0,55% | 7.518.907,00 |
| 12.04.2024 | 12,84 | 12,92 | 12,60 | 12,63 | -2,55% | 10.899.895,00 |
| 11.04.2024 | 13,11 | 13,16 | 12,85 | 12,96 | -0,99% | 9.124.318,00 |
| 10.04.2024 | 12,96 | 13,30 | 12,87 | 13,09 | -0,30% | 10.622.031,00 |
| 09.04.2024 | 12,76 | 13,14 | 12,74 | 13,13 | 3,14% | 8.115.635,00 |
| 08.04.2024 | 12,81 | 12,92 | 12,72 | 12,73 | -0,70% | 6.200.220,00 |
| 05.04.2024 | 12,81 | 12,86 | 12,64 | 12,82 | 0,00% | 6.028.336,00 |
| 04.04.2024 | 13,03 | 13,17 | 12,81 | 12,82 | -1,31% | 7.919.531,00 |
| 03.04.2024 | 12,85 | 13,01 | 12,80 | 12,99 | 1,17% | 7.848.222,00 |
| 02.04.2024 | 12,70 | 12,91 | 12,58 | 12,84 | 0,94% | 11.189.941,00 |
| 01.04.2024 | 13,08 | 13,08 | 12,69 | 12,72 | -1,85% | 9.242.321,00 |
| 28.03.2024 | 12,89 | 13,03 | 12,81 | 12,96 | 0,00% | 8.301.205,00 |
| 27.03.2024 | 12,58 | 12,96 | 12,57 | 12,96 | 3,27% | 7.927.519,00 |
| 26.03.2024 | 12,54 | 12,61 | 12,45 | 12,55 | 0,24% | 6.320.130,00 |
| 25.03.2024 | 12,75 | 12,77 | 12,44 | 12,52 | -1,65% | 10.288.113,00 |
| 22.03.2024 | 12,82 | 12,88 | 12,70 | 12,73 | -0,93% | 5.997.318,00 |
| 21.03.2024 | 12,66 | 12,89 | 12,63 | 12,85 | 1,42% | 11.938.663,00 |
| 20.03.2024 | 12,45 | 12,68 | 12,38 | 12,67 | 1,77% | 11.708.022,00 |
| 19.03.2024 | 12,34 | 12,54 | 12,28 | 12,45 | 0,73% | 6.492.306,00 |
| 18.03.2024 | 12,32 | 12,46 | 12,20 | 12,36 | 0,16% | 6.227.100,00 |
| 15.03.2024 | 12,37 | 12,53 | 12,29 | 12,34 | -0,80% | 15.829.579,00 |
| 14.03.2024 | 12,34 | 12,54 | 12,28 | 12,44 | 1,30% | 11.277.401,00 |
| 13.03.2024 | 11,99 | 12,41 | 11,99 | 12,28 | 2,42% | 8.379.941,00 |
| 12.03.2024 | 12,09 | 12,18 | 11,93 | 11,99 | -0,91% | 6.890.165,00 |
| 11.03.2024 | 11,86 | 12,12 | 11,81 | 12,10 | 2,11% | 6.076.701,00 |
| 08.03.2024 | 11,79 | 11,91 | 11,60 | 11,85 | 0,34% | 10.642.773,00 |
| 07.03.2024 | 11,61 | 11,98 | 11,61 | 11,81 | 0,94% | 12.908.913,00 |
| 06.03.2024 | 11,79 | 11,81 | 11,62 | 11,70 | -0,68% | 10.606.273,00 |
| 05.03.2024 | 11,62 | 12,02 | 11,58 | 11,78 | 0,77% | 12.691.479,00 |
| 04.03.2024 | 12,06 | 12,09 | 11,50 | 11,69 | -3,07% | 20.910.861,00 |
| 01.03.2024 | 11,92 | 12,11 | 11,79 | 12,06 | 0,92% | 13.438.811,00 |
| 29.02.2024 | 11,99 | 12,03 | 11,76 | 11,95 | 0,34% | 21.233.982,00 |
| 28.02.2024 | 11,94 | 12,03 | 11,88 | 11,91 | -0,42% | 7.926.435,00 |
| 27.02.2024 | 11,95 | 12,04 | 11,91 | 11,96 | -0,42% | 6.533.020,00 |
| 26.02.2024 | 12,17 | 12,24 | 11,92 | 12,01 | -1,72% | 8.163.155,00 |
| 23.02.2024 | 11,93 | 12,25 | 11,88 | 12,22 | 2,43% | 8.522.982,00 |
| 22.02.2024 | 11,90 | 12,03 | 11,85 | 11,93 | -0,17% | 6.199.847,00 |
| 21.02.2024 | 11,88 | 12,10 | 11,84 | 11,95 | 0,08% | 6.756.633,00 |
| 20.02.2024 | 11,92 | 11,99 | 11,73 | 11,94 | -1,73% | 11.825.939,00 |
| 16.02.2024 | 12,30 | 12,33 | 12,12 | 12,15 | -1,62% | 9.857.101,00 |
| 15.02.2024 | 12,42 | 12,62 | 12,31 | 12,35 | -1,59% | 16.228.963,00 |
| 14.02.2024 | 12,31 | 12,74 | 12,05 | 12,55 | 6,18% | 20.161.805,00 |
| 13.02.2024 | 12,13 | 12,13 | 11,75 | 11,82 | -4,83% | 18.676.540,00 |
| 12.02.2024 | 12,18 | 12,46 | 12,14 | 12,42 | 2,73% | 12.577.434,00 |
| 09.02.2024 | 12,03 | 12,13 | 11,83 | 12,09 | -0,74% | 15.226.111,00 |
| 08.02.2024 | 12,33 | 12,39 | 12,12 | 12,18 | -1,54% | 17.246.215,00 |
| 07.02.2024 | 12,44 | 12,50 | 12,33 | 12,37 | -0,40% | 16.394.838,00 |
| 06.02.2024 | 12,26 | 12,57 | 12,24 | 12,42 | 2,22% | 19.277.430,00 |
| 05.02.2024 | 12,27 | 12,30 | 11,92 | 12,15 | -1,06% | 17.514.755,00 |
| 02.02.2024 | 12,14 | 12,35 | 12,03 | 12,28 | -0,16% | 19.839.836,00 |
| 01.02.2024 | 12,12 | 12,30 | 12,07 | 12,30 | 2,50% | 12.892.740,00 |
| 31.01.2024 | 12,05 | 12,22 | 11,99 | 12,00 | -0,58% | 15.338.641,00 |
| 30.01.2024 | 12,01 | 12,20 | 12,01 | 12,07 | -0,17% | 10.361.501,00 |
| 29.01.2024 | 11,83 | 12,16 | 11,77 | 12,09 | 1,34% | 9.828.520,00 |
| 26.01.2024 | 11,98 | 12,08 | 11,91 | 11,93 | -0,08% | 9.148.354,00 |
| 25.01.2024 | 11,94 | 12,05 | 11,81 | 11,94 | 0,93% | 11.526.803,00 |
| 24.01.2024 | 12,02 | 12,05 | 11,82 | 11,83 | -0,25% | 8.745.086,00 |
| 23.01.2024 | 11,82 | 11,89 | 11,68 | 11,86 | 1,11% | 9.446.753,00 |
| 22.01.2024 | 11,70 | 11,90 | 11,66 | 11,73 | 0,69% | 8.987.150,00 |
| 19.01.2024 | 11,53 | 11,67 | 11,45 | 11,65 | 0,69% | 9.349.987,00 |
| 18.01.2024 | 11,48 | 11,62 | 11,43 | 11,57 | 1,31% | 10.009.295,00 |
| 17.01.2024 | 11,54 | 11,59 | 11,38 | 11,42 | -0,35% | 13.800.705,00 |
| 16.01.2024 | 11,29 | 11,58 | 11,28 | 11,46 | -0,26% | 11.487.803,00 |
| 12.01.2024 | 11,69 | 11,80 | 11,47 | 11,49 | -1,12% | 12.209.128,00 |
| 11.01.2024 | 11,68 | 11,85 | 11,58 | 11,62 | -1,69% | 16.033.461,00 |
| 10.01.2024 | 11,87 | 11,94 | 11,73 | 11,82 | -1,09% | 12.687.978,00 |
| 09.01.2024 | 12,19 | 12,21 | 11,92 | 11,95 | -2,77% | 15.899.871,00 |
| 08.01.2024 | 11,90 | 12,30 | 11,90 | 12,29 | 1,91% | 15.543.148,00 |
| 05.01.2024 | 11,79 | 12,30 | 11,77 | 12,06 | 1,34% | 19.502.824,00 |
| 04.01.2024 | 11,94 | 12,04 | 11,89 | 11,90 | -0,42% | 14.529.218,00 |
| 03.01.2024 | 11,97 | 12,17 | 11,82 | 11,95 | -1,73% | 18.553.789,00 |
| 02.01.2024 | 12,13 | 12,42 | 12,10 | 12,16 | -0,16% | 13.446.296,00 |
| 29.12.2023 | 12,29 | 12,29 | 12,12 | 12,18 | 0,83% | 11.231.628,00 |
| 28.12.2023 | 12,12 | 12,16 | 12,06 | 12,08 | -0,33% | 7.783.816,00 |
| 27.12.2023 | 12,01 | 12,19 | 12,01 | 12,12 | 0,75% | 13.623.925,00 |
| 26.12.2023 | 12,02 | 12,10 | 11,96 | 12,03 | 0,42% | 4.378.318,00 |