74,465€
-2,52%
Echtzeit-Aktienkurs CF Industries Holding
Bid:
Ask:
Aktienkurse zur CF Industries Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 76,50 | 77,24 | 74,42 | 74,47 | -2,51% | 760,00 |
| 20.02.2025 | 80,47 | 80,49 | 75,86 | 76,39 | -4,98% | 974,00 |
| 19.02.2025 | 79,64 | 80,86 | 78,67 | 80,39 | 0,92% | 125,00 |
| 18.02.2025 | 79,07 | 80,02 | 78,56 | 79,66 | 0,96% | 81,00 |
| 17.02.2025 | 78,71 | 79,14 | 78,63 | 78,90 | 0,37% | 15,00 |
| 14.02.2025 | 77,51 | 79,70 | 76,98 | 78,61 | 0,98% | 39,00 |
| 13.02.2025 | 77,84 | 78,62 | 76,86 | 77,85 | -0,31% | 56,00 |
| 12.02.2025 | 82,11 | 82,28 | 75,90 | 78,09 | -4,85% | 209,00 |
| 11.02.2025 | 84,22 | 84,45 | 81,82 | 82,07 | -2,79% | 39,00 |
| 10.02.2025 | 81,39 | 84,80 | 81,17 | 84,42 | 3,74% | - |
| 07.02.2025 | 80,86 | 82,20 | 80,45 | 81,38 | 0,59% | 232,00 |
| 06.02.2025 | 86,44 | 86,96 | 79,88 | 80,90 | -6,00% | 273,00 |
| 05.02.2025 | 90,29 | 90,38 | 86,05 | 86,06 | -5,07% | 399,00 |
| 04.02.2025 | 89,67 | 91,17 | 89,11 | 90,66 | 0,95% | 16,00 |
| 03.02.2025 | 88,70 | 89,99 | 87,27 | 89,81 | 1,02% | 185,00 |
| 31.01.2025 | 88,92 | 89,79 | 88,19 | 88,90 | 0,27% | 50,00 |
| 30.01.2025 | 88,98 | 89,24 | 87,10 | 88,66 | -0,25% | 346,00 |
| 29.01.2025 | 86,45 | 88,92 | 86,44 | 88,88 | 2,72% | 469,00 |
| 28.01.2025 | 84,78 | 86,96 | 84,74 | 86,53 | 2,25% | - |
| 27.01.2025 | 83,55 | 85,42 | 82,87 | 84,62 | 0,89% | 357,00 |
| 24.01.2025 | 88,45 | 90,75 | 83,49 | 83,88 | -8,23% | 799,00 |
| 23.01.2025 | 89,79 | 91,88 | 89,52 | 91,40 | 1,67% | 23,00 |
| 22.01.2025 | 90,00 | 91,48 | 89,43 | 89,90 | 0,18% | 240,00 |
| 21.01.2025 | 93,37 | 93,69 | 88,78 | 89,74 | -3,92% | 334,00 |
| 20.01.2025 | 94,15 | 94,50 | 93,36 | 93,40 | -1,03% | 24,00 |
| 17.01.2025 | 94,61 | 95,30 | 93,68 | 94,38 | -0,06% | 72,00 |
| 16.01.2025 | 93,72 | 95,43 | 93,36 | 94,43 | 0,78% | 247,00 |
| 15.01.2025 | 92,34 | 94,01 | 91,90 | 93,70 | 1,68% | 430,00 |
| 14.01.2025 | 93,31 | 93,89 | 91,41 | 92,15 | -1,47% | 471,00 |
| 13.01.2025 | 86,83 | 93,69 | 86,48 | 93,52 | 7,92% | 869,00 |
| 10.01.2025 | 84,77 | 87,05 | 83,78 | 86,66 | 2,37% | 244,00 |
| 09.01.2025 | 84,36 | 84,81 | 84,34 | 84,65 | 0,39% | - |
| 08.01.2025 | 85,88 | 86,48 | 83,90 | 84,33 | -1,62% | 121,00 |
| 07.01.2025 | 85,15 | 86,74 | 84,69 | 85,72 | -0,64% | 1.144,00 |
| 06.01.2025 | 85,81 | 87,25 | 85,05 | 86,27 | 0,52% | 39,00 |
| 03.01.2025 | 83,67 | 86,10 | 83,46 | 85,82 | 2,55% | 35,00 |
| 02.01.2025 | 82,98 | 84,50 | 82,73 | 83,68 | 4,03% | 401,00 |
| 30.12.2024 | 81,04 | 81,28 | 80,36 | 80,44 | -1,11% | 51,00 |
| 27.12.2024 | 81,81 | 82,17 | 81,10 | 81,35 | -0,25% | 47,00 |
| 23.12.2024 | 81,67 | 82,03 | 81,20 | 81,55 | 0,12% | 27,00 |
| 20.12.2024 | 80,76 | 82,18 | 79,92 | 81,45 | 0,69% | 145,00 |
| 19.12.2024 | 81,42 | 82,65 | 80,75 | 80,89 | -0,67% | 176,00 |
| 18.12.2024 | 82,62 | 83,50 | 81,40 | 81,44 | -1,32% | 778,00 |
| 17.12.2024 | 82,35 | 83,04 | 81,48 | 82,53 | 0,09% | 216,00 |
| 16.12.2024 | 85,79 | 85,79 | 82,28 | 82,45 | -3,24% | 816,00 |
| 13.12.2024 | 86,16 | 86,53 | 84,50 | 85,21 | -1,05% | 95,00 |
| 12.12.2024 | 85,32 | 87,04 | 85,15 | 86,11 | 0,65% | 253,00 |
| 11.12.2024 | 84,40 | 85,78 | 84,37 | 85,56 | 1,51% | 61,00 |
| 10.12.2024 | 83,52 | 85,48 | 83,10 | 84,29 | 0,87% | 72,00 |
| 09.12.2024 | 84,13 | 85,10 | 83,45 | 83,56 | -0,19% | 489,00 |
| 06.12.2024 | 84,47 | 84,75 | 83,53 | 83,71 | -0,78% | 23,00 |
| 05.12.2024 | 87,03 | 87,32 | 83,82 | 84,37 | -2,94% | 348,00 |
| 04.12.2024 | 89,72 | 90,30 | 86,41 | 86,93 | -2,81% | 250,00 |
| 03.12.2024 | 86,64 | 89,70 | 86,05 | 89,44 | 3,15% | 167,00 |
| 02.12.2024 | 85,19 | 87,11 | 85,12 | 86,71 | 2,14% | 268,00 |
| 29.11.2024 | 84,05 | 85,32 | 83,86 | 84,89 | 0,80% | 8,00 |
| 28.11.2024 | 84,15 | 84,54 | 83,79 | 84,22 | 0,29% | 112,00 |
| 27.11.2024 | 84,62 | 84,62 | 83,48 | 83,98 | -0,13% | 431,00 |
| 26.11.2024 | 82,90 | 84,45 | 82,60 | 84,09 | 0,95% | 1.023,00 |
| 25.11.2024 | 86,17 | 86,74 | 83,05 | 83,30 | -3,40% | 302,00 |
| 22.11.2024 | 86,61 | 87,61 | 85,95 | 86,23 | -0,25% | 227,00 |
| 21.11.2024 | 85,24 | 86,99 | 84,98 | 86,45 | 1,32% | - |
| 20.11.2024 | 82,89 | 85,73 | 82,79 | 85,33 | 3,21% | 127,00 |
| 19.11.2024 | 82,53 | 83,15 | 81,49 | 82,68 | 0,10% | 30,00 |
| 18.11.2024 | 82,65 | 82,77 | 81,44 | 82,60 | -0,08% | 1,00 |
| 15.11.2024 | 80,46 | 84,88 | 80,13 | 82,66 | 1,46% | 54,00 |
| 14.11.2024 | 80,67 | 81,89 | 80,66 | 81,47 | 0,98% | - |
| 13.11.2024 | 79,11 | 81,28 | 78,70 | 80,68 | 1,59% | 210,00 |
| 12.11.2024 | 79,93 | 80,27 | 78,95 | 79,42 | -0,43% | 4,00 |
| 11.11.2024 | 78,21 | 79,76 | 78,20 | 79,76 | 2,17% | - |
| 08.11.2024 | 78,54 | 79,09 | 77,54 | 78,07 | -0,42% | 53,00 |
| 07.11.2024 | 77,46 | 78,57 | 76,64 | 78,40 | 1,33% | 141,00 |
| 06.11.2024 | 81,68 | 82,62 | 77,05 | 77,37 | -2,16% | 138,00 |
| 05.11.2024 | 79,53 | 80,55 | 78,67 | 79,08 | -0,42% | 61,00 |
| 04.11.2024 | 77,15 | 79,72 | 77,02 | 79,41 | 2,23% | 583,00 |
| 01.11.2024 | 75,68 | 77,89 | 75,62 | 77,68 | 2,73% | 3,00 |
| 31.10.2024 | 74,87 | 77,91 | 74,30 | 75,61 | -1,00% | 320,00 |
| 30.10.2024 | 75,16 | 76,47 | 74,52 | 76,37 | 1,47% | 228,00 |
| 29.10.2024 | 75,73 | 76,34 | 75,21 | 75,27 | -0,61% | 132,00 |
| 28.10.2024 | 77,35 | 77,50 | 75,56 | 75,73 | -1,65% | 72,00 |
| 25.10.2024 | 76,88 | 77,45 | 76,62 | 77,00 | 0,08% | 2.000,00 |
| 24.10.2024 | 77,87 | 78,53 | 76,61 | 76,94 | -1,33% | 1,00 |
| 23.10.2024 | 77,43 | 78,41 | 77,38 | 77,98 | 0,26% | 28,00 |
| 22.10.2024 | 77,67 | 77,89 | 77,15 | 77,77 | -0,08% | 232,00 |
| 21.10.2024 | 77,31 | 78,00 | 77,13 | 77,83 | 0,71% | 14,00 |
| 18.10.2024 | 79,10 | 79,24 | 76,88 | 77,28 | -2,49% | - |
| 17.10.2024 | 77,86 | 79,26 | 77,33 | 79,26 | 1,87% | 159,00 |
| 16.10.2024 | 78,07 | 78,41 | 76,04 | 77,80 | -0,37% | 623,00 |
| 15.10.2024 | 79,96 | 80,28 | 77,66 | 78,09 | -2,22% | 157,00 |
| 14.10.2024 | 80,46 | 80,66 | 79,21 | 79,86 | -0,56% | 130,00 |
| 11.10.2024 | 80,70 | 81,28 | 79,97 | 80,31 | -0,64% | 19,00 |
| 10.10.2024 | 79,89 | 80,98 | 79,22 | 80,83 | 1,09% | 82,00 |
| 09.10.2024 | 79,02 | 80,22 | 78,95 | 79,96 | 0,99% | 132,00 |
| 08.10.2024 | 80,26 | 80,44 | 78,31 | 79,18 | -1,38% | 20,00 |
| 07.10.2024 | 82,15 | 82,72 | 79,53 | 80,28 | -2,29% | 796,00 |
| 04.10.2024 | 81,03 | 82,90 | 80,92 | 82,17 | 2,18% | 123,00 |
| 03.10.2024 | 79,80 | 81,13 | 79,11 | 80,42 | 0,76% | 137,00 |
| 02.10.2024 | 78,61 | 81,11 | 78,29 | 79,81 | 1,39% | 384,00 |
| 01.10.2024 | 76,96 | 79,70 | 76,73 | 78,71 | 2,03% | 1.150,00 |
| 30.09.2024 | 76,67 | 77,21 | 76,00 | 77,15 | 0,61% | 141,00 |