71,845€
-0,22%
Echtzeit-Aktienkurs CF Industries Holding
Bid:
Ask:
Aktienkurse zur CF Industries Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 72,17 | 72,41 | 71,15 | 71,61 | -0,56% | 78,00 |
| 05.09.2025 | 72,28 | 72,45 | 71,43 | 72,01 | -0,36% | 131,00 |
| 04.09.2025 | 72,79 | 73,02 | 70,34 | 72,27 | -0,74% | 243,00 |
| 03.09.2025 | 75,16 | 75,48 | 72,69 | 72,81 | -3,08% | 464,00 |
| 02.09.2025 | 73,99 | 75,18 | 73,50 | 75,12 | 1,33% | 300,00 |
| 01.09.2025 | 73,91 | 74,17 | 73,72 | 74,13 | 0,17% | 31,00 |
| 29.08.2025 | 74,78 | 74,98 | 73,74 | 74,01 | -0,94% | 25,00 |
| 28.08.2025 | 74,12 | 74,72 | 72,76 | 74,71 | 0,63% | 226,00 |
| 27.08.2025 | 74,60 | 75,06 | 74,20 | 74,24 | -0,17% | - |
| 26.08.2025 | 74,02 | 74,43 | 73,00 | 74,37 | 0,13% | 136,00 |
| 25.08.2025 | 73,92 | 75,59 | 73,47 | 74,27 | 0,60% | - |
| 22.08.2025 | 74,47 | 75,19 | 73,33 | 73,82 | -0,81% | 48,00 |
| 21.08.2025 | 73,37 | 74,60 | 72,98 | 74,42 | 1,56% | 34,00 |
| 20.08.2025 | 71,96 | 73,44 | 71,87 | 73,28 | 1,64% | 113,00 |
| 19.08.2025 | 72,31 | 72,63 | 71,78 | 72,10 | -0,41% | - |
| 18.08.2025 | 73,48 | 73,76 | 71,64 | 72,40 | -1,35% | 169,00 |
| 15.08.2025 | 72,86 | 73,81 | 72,37 | 73,39 | 0,21% | 2,00 |
| 14.08.2025 | 73,72 | 74,24 | 71,78 | 73,23 | -0,83% | 920,00 |
| 13.08.2025 | 71,75 | 73,86 | 71,63 | 73,85 | 3,91% | 20,00 |
| 12.08.2025 | 71,12 | 72,15 | 70,46 | 71,07 | -0,18% | 50,00 |
| 11.08.2025 | 69,40 | 72,02 | 69,38 | 71,19 | 2,78% | 55,00 |
| 08.08.2025 | 71,25 | 71,77 | 68,99 | 69,27 | -2,72% | 1.013,00 |
| 07.08.2025 | 73,87 | 75,10 | 68,37 | 71,20 | -7,87% | 1.003,00 |
| 06.08.2025 | 80,36 | 80,50 | 77,22 | 77,29 | -3,53% | 677,00 |
| 05.08.2025 | 81,28 | 81,58 | 78,32 | 80,11 | -1,03% | 53,00 |
| 04.08.2025 | 79,09 | 81,35 | 78,99 | 80,94 | 2,27% | 268,00 |
| 01.08.2025 | 81,02 | 81,04 | 77,90 | 79,14 | -2,74% | - |
| 31.07.2025 | 81,75 | 81,91 | 80,37 | 81,37 | 0,20% | 249,00 |
| 30.07.2025 | 82,34 | 82,64 | 80,56 | 81,21 | -1,27% | 20,00 |
| 29.07.2025 | 80,35 | 82,28 | 80,34 | 82,26 | 3,00% | 31,00 |
| 28.07.2025 | 79,84 | 80,44 | 79,23 | 79,86 | 0,48% | 115,00 |
| 25.07.2025 | 79,77 | 79,90 | 78,98 | 79,48 | -0,06% | 100,00 |
| 24.07.2025 | 79,64 | 79,94 | 79,25 | 79,53 | -0,04% | - |
| 23.07.2025 | 78,39 | 80,20 | 78,31 | 79,56 | 1,95% | 230,00 |
| 22.07.2025 | 77,81 | 78,56 | 77,39 | 78,03 | 0,25% | 106,00 |
| 21.07.2025 | 79,76 | 79,84 | 77,39 | 77,84 | -2,29% | 277,00 |
| 18.07.2025 | 79,17 | 80,56 | 78,76 | 79,66 | 0,64% | 44,00 |
| 17.07.2025 | 79,71 | 80,10 | 78,87 | 79,16 | -0,55% | - |
| 16.07.2025 | 82,40 | 83,19 | 79,53 | 79,59 | -3,74% | 30,00 |
| 15.07.2025 | 83,63 | 84,05 | 82,18 | 82,69 | -0,98% | 16,00 |
| 14.07.2025 | 83,69 | 84,91 | 83,25 | 83,50 | -0,70% | 169,00 |
| 11.07.2025 | 81,69 | 84,11 | 81,29 | 84,09 | 2,71% | 125,00 |
| 10.07.2025 | 83,54 | 83,95 | 81,73 | 81,88 | -2,90% | 31,00 |
| 09.07.2025 | 82,84 | 84,59 | 82,12 | 84,32 | 1,77% | 135,00 |
| 08.07.2025 | 81,16 | 84,16 | 81,02 | 82,85 | 2,11% | 300,00 |
| 07.07.2025 | 79,98 | 81,30 | 79,92 | 81,14 | 1,76% | 334,00 |
| 04.07.2025 | 80,03 | 80,03 | 79,61 | 79,74 | -0,85% | 2,00 |
| 03.07.2025 | 79,63 | 80,76 | 79,28 | 80,42 | 1,14% | 5,00 |
| 02.07.2025 | 78,65 | 79,96 | 78,44 | 79,51 | 1,36% | 111,00 |
| 01.07.2025 | 77,95 | 79,10 | 77,27 | 78,44 | 0,53% | 2,00 |
| 30.06.2025 | 77,95 | 78,39 | 76,97 | 78,02 | 0,30% | 443,00 |
| 27.06.2025 | 77,70 | 77,79 | 76,86 | 77,79 | 0,33% | 30,00 |
| 26.06.2025 | 78,46 | 78,65 | 76,46 | 77,53 | -1,12% | 537,00 |
| 25.06.2025 | 81,54 | 81,82 | 78,36 | 78,41 | -3,77% | 545,00 |
| 24.06.2025 | 83,79 | 84,04 | 80,83 | 81,49 | -2,25% | 469,00 |
| 23.06.2025 | 87,08 | 88,24 | 83,04 | 83,36 | -4,12% | 268,00 |
| 20.06.2025 | 86,88 | 87,45 | 85,50 | 86,95 | 0,51% | 471,00 |
| 19.06.2025 | 87,28 | 87,35 | 86,45 | 86,50 | -0,98% | - |
| 18.06.2025 | 89,19 | 89,57 | 86,57 | 87,36 | -2,12% | 120,00 |
| 17.06.2025 | 86,80 | 89,61 | 86,48 | 89,25 | 2,49% | 107,00 |
| 16.06.2025 | 86,67 | 90,02 | 86,37 | 87,09 | 0,68% | 1.029,00 |
| 13.06.2025 | 80,17 | 86,97 | 80,05 | 86,50 | 6,76% | 396,00 |
| 12.06.2025 | 82,40 | 82,74 | 79,80 | 81,02 | -2,26% | 272,00 |
| 11.06.2025 | 80,40 | 83,18 | 79,30 | 82,89 | 2,75% | 118,00 |
| 10.06.2025 | 81,21 | 81,58 | 80,10 | 80,67 | -0,88% | 108,00 |
| 09.06.2025 | 80,57 | 82,81 | 80,33 | 81,39 | 0,64% | 1.024,00 |
| 06.06.2025 | 80,95 | 81,58 | 79,39 | 80,87 | 0,25% | 582,00 |
| 05.06.2025 | 80,23 | 80,97 | 79,53 | 80,67 | 0,39% | 1.055,00 |
| 04.06.2025 | 81,21 | 81,92 | 79,94 | 80,36 | -1,13% | - |
| 03.06.2025 | 81,13 | 81,63 | 79,95 | 81,28 | -0,17% | 114,00 |
| 02.06.2025 | 79,30 | 81,58 | 78,80 | 81,42 | 1,97% | 143,00 |
| 30.05.2025 | 79,50 | 79,97 | 78,76 | 79,85 | 0,69% | - |
| 29.05.2025 | 82,73 | 82,73 | 78,38 | 79,30 | -2,14% | 9,00 |
| 28.05.2025 | 80,82 | 81,33 | 80,14 | 81,03 | 0,26% | 3,00 |
| 27.05.2025 | 79,16 | 80,85 | 78,28 | 80,82 | 1,93% | 92,00 |
| 26.05.2025 | 78,55 | 79,33 | 78,52 | 79,29 | 1,29% | 90,00 |
| 23.05.2025 | 78,45 | 78,82 | 77,53 | 78,28 | -0,72% | - |
| 22.05.2025 | 78,98 | 79,29 | 78,11 | 78,85 | -0,12% | 64,00 |
| 21.05.2025 | 77,24 | 79,24 | 76,71 | 78,94 | 1,28% | - |
| 20.05.2025 | 77,56 | 78,45 | 77,38 | 77,95 | 0,03% | - |
| 19.05.2025 | 77,77 | 78,26 | 76,15 | 77,93 | -1,04% | 281,00 |
| 16.05.2025 | 76,88 | 78,87 | 76,62 | 78,75 | 2,13% | - |
| 15.05.2025 | 76,05 | 77,28 | 75,10 | 77,10 | 0,19% | 14,00 |
| 14.05.2025 | 78,71 | 78,71 | 75,93 | 76,96 | -1,97% | 108,00 |
| 13.05.2025 | 75,35 | 79,06 | 75,19 | 78,50 | 3,37% | 352,00 |
| 12.05.2025 | 74,54 | 76,94 | 74,33 | 75,94 | 3,76% | 1.072,00 |
| 09.05.2025 | 72,51 | 73,40 | 70,04 | 73,19 | 1,16% | 50,00 |
| 08.05.2025 | 73,00 | 76,55 | 70,01 | 72,35 | 1,54% | 790,00 |
| 07.05.2025 | 72,47 | 72,66 | 70,49 | 71,26 | -1,13% | 432,00 |
| 06.05.2025 | 71,20 | 72,67 | 70,43 | 72,07 | 0,84% | 276,00 |
| 05.05.2025 | 70,69 | 72,13 | 70,05 | 71,47 | 0,32% | 270,00 |
| 02.05.2025 | 70,32 | 71,38 | 69,64 | 71,24 | 2,99% | 8,00 |
| 30.04.2025 | 69,85 | 70,09 | 66,83 | 69,18 | -1,36% | - |
| 29.04.2025 | 69,99 | 70,53 | 69,41 | 70,13 | 0,49% | 87,00 |
| 28.04.2025 | 68,63 | 70,88 | 68,52 | 69,79 | 0,97% | 146,00 |
| 25.04.2025 | 68,52 | 69,15 | 67,45 | 69,12 | 1,88% | 49,00 |
| 24.04.2025 | 66,74 | 68,24 | 66,18 | 67,85 | 1,14% | 1,00 |
| 23.04.2025 | 67,52 | 67,65 | 65,78 | 67,08 | 1,39% | 98,00 |
| 22.04.2025 | 65,01 | 66,23 | 64,22 | 66,16 | 0,39% | 35,00 |
| 17.04.2025 | 65,77 | 66,46 | 64,13 | 65,90 | 1,23% | 158,00 |