78,420€
0,51%
Echtzeit-Aktienkurs CF Industries Holding
Bid:
Ask:
Aktienkurse zur CF Industries Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2025 | 63,76 | 66,18 | 63,55 | 65,10 | 0,39% | - |
| 15.04.2025 | 63,68 | 65,26 | 63,56 | 64,85 | 1,61% | 2,00 |
| 14.04.2025 | 63,55 | 64,60 | 62,93 | 63,82 | 0,54% | - |
| 11.04.2025 | 62,59 | 64,67 | 60,53 | 63,48 | 1,55% | 16,00 |
| 10.04.2025 | 64,29 | 64,51 | 61,77 | 62,51 | -3,03% | 378,00 |
| 09.04.2025 | 60,33 | 66,58 | 60,14 | 64,46 | 3,47% | 544,00 |
| 08.04.2025 | 66,65 | 67,78 | 61,50 | 62,30 | -5,61% | 25,00 |
| 07.04.2025 | 64,60 | 68,96 | 62,50 | 66,00 | -0,90% | 213,00 |
| 04.04.2025 | 71,57 | 71,93 | 65,76 | 66,60 | -7,88% | 271,00 |
| 03.04.2025 | 71,27 | 73,55 | 69,15 | 72,30 | -1,64% | - |
| 02.04.2025 | 73,65 | 73,79 | 72,72 | 73,51 | -0,38% | 1,00 |
| 01.04.2025 | 72,04 | 73,81 | 71,54 | 73,79 | 2,14% | 177,00 |
| 31.03.2025 | 71,38 | 72,73 | 70,45 | 72,24 | 1,08% | 25,00 |
| 28.03.2025 | 72,21 | 72,36 | 71,03 | 71,47 | -1,05% | - |
| 27.03.2025 | 70,66 | 72,32 | 70,39 | 72,22 | 1,26% | 187,00 |
| 26.03.2025 | 70,00 | 71,53 | 68,70 | 71,32 | 1,94% | 224,00 |
| 25.03.2025 | 71,10 | 71,25 | 68,23 | 69,97 | -1,70% | 183,00 |
| 24.03.2025 | 71,37 | 71,72 | 70,02 | 71,18 | 0,23% | 479,00 |
| 21.03.2025 | 71,00 | 71,32 | 70,21 | 71,01 | 0,18% | 121,00 |
| 20.03.2025 | 71,25 | 71,57 | 70,17 | 70,89 | -0,23% | 166,00 |
| 19.03.2025 | 69,97 | 71,77 | 69,84 | 71,05 | 1,80% | - |
| 18.03.2025 | 71,09 | 71,89 | 69,09 | 69,79 | -1,93% | 4,00 |
| 17.03.2025 | 69,94 | 71,53 | 69,73 | 71,16 | 1,15% | 88,00 |
| 14.03.2025 | 71,14 | 71,40 | 69,83 | 70,35 | -0,59% | 5,00 |
| 13.03.2025 | 71,40 | 72,22 | 69,62 | 70,77 | -0,90% | 200,00 |
| 12.03.2025 | 70,54 | 72,63 | 70,39 | 71,41 | 1,49% | 286,00 |
| 11.03.2025 | 70,96 | 71,88 | 69,84 | 70,36 | -0,92% | - |
| 10.03.2025 | 70,92 | 72,42 | 69,88 | 71,01 | -0,34% | 253,00 |
| 07.03.2025 | 70,83 | 72,49 | 69,26 | 71,25 | 0,27% | 143,00 |
| 06.03.2025 | 70,65 | 72,15 | 69,69 | 71,06 | 0,49% | 42,00 |
| 05.03.2025 | 71,20 | 71,63 | 69,23 | 70,71 | -0,37% | 402,00 |
| 04.03.2025 | 74,49 | 74,50 | 70,74 | 70,98 | -4,62% | 345,00 |
| 03.03.2025 | 77,95 | 78,03 | 73,99 | 74,42 | -4,52% | 448,00 |
| 28.02.2025 | 76,55 | 78,60 | 75,26 | 77,94 | 1,97% | 159,00 |
| 27.02.2025 | 74,40 | 76,80 | 74,23 | 76,43 | 3,09% | 265,00 |
| 26.02.2025 | 74,88 | 75,15 | 73,78 | 74,14 | -0,58% | 327,00 |
| 25.02.2025 | 75,57 | 75,57 | 74,07 | 74,57 | 0,58% | 221,00 |
| 24.02.2025 | 74,51 | 75,89 | 73,94 | 74,14 | -0,44% | 202,00 |
| 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 |