10,451$
0,78%
Echtzeit-Aktienkurs CNH Industrial N.V.
Bid:
Ask:
Aktienkurse zur CNH Industrial N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 10,43 | 10,48 | 10,27 | 10,42 | 0,51% | - |
| 30.10.2025 | 10,54 | 10,81 | 10,37 | 10,37 | -2,26% | - |
| 29.10.2025 | 10,62 | 10,84 | 10,60 | 10,61 | -0,16% | - |
| 28.10.2025 | 10,86 | 10,86 | 10,63 | 10,63 | -1,89% | - |
| 27.10.2025 | 10,85 | 11,04 | 10,78 | 10,83 | 0,47% | - |
| 24.10.2025 | 10,86 | 10,87 | 10,72 | 10,78 | -0,02% | - |
| 23.10.2025 | 10,65 | 10,78 | 10,56 | 10,78 | 1,59% | - |
| 22.10.2025 | 10,59 | 10,76 | 10,59 | 10,61 | -0,54% | - |
| 21.10.2025 | 10,47 | 10,77 | 10,47 | 10,67 | 1,50% | - |
| 20.10.2025 | 10,46 | 10,57 | 10,41 | 10,51 | 0,19% | - |
| 17.10.2025 | 10,41 | 10,50 | 10,36 | 10,49 | 0,60% | - |
| 16.10.2025 | 10,30 | 10,44 | 10,24 | 10,43 | 2,00% | - |
| 15.10.2025 | 10,33 | 10,33 | 10,18 | 10,23 | -0,41% | - |
| 14.10.2025 | 9,96 | 10,31 | 9,89 | 10,27 | 1,79% | - |
| 13.10.2025 | 10,35 | 10,36 | 10,09 | 10,09 | -0,88% | - |
| 10.10.2025 | 10,52 | 10,62 | 10,13 | 10,18 | -3,12% | - |
| 09.10.2025 | 10,70 | 10,70 | 10,51 | 10,51 | -1,74% | - |
| 08.10.2025 | 10,99 | 10,99 | 10,69 | 10,69 | -2,59% | - |
| 07.10.2025 | 10,97 | 11,06 | 10,96 | 10,98 | 0,22% | - |
| 06.10.2025 | 10,96 | 11,08 | 10,89 | 10,95 | 0,41% | - |
| 03.10.2025 | 10,86 | 11,03 | 10,86 | 10,91 | 0,85% | - |
| 02.10.2025 | 10,63 | 10,92 | 10,63 | 10,82 | 2,45% | - |
| 01.10.2025 | 10,83 | 10,91 | 10,55 | 10,56 | -2,61% | - |
| 30.09.2025 | 10,88 | 10,91 | 10,73 | 10,84 | -0,72% | - |
| 29.09.2025 | 10,90 | 10,95 | 10,77 | 10,92 | 0,31% | - |
| 26.09.2025 | 10,82 | 10,96 | 10,82 | 10,89 | 0,93% | - |
| 25.09.2025 | 10,77 | 10,82 | 10,74 | 10,79 | -0,81% | - |
| 24.09.2025 | 10,98 | 11,07 | 10,84 | 10,87 | -0,69% | - |
| 23.09.2025 | 10,99 | 11,11 | 10,90 | 10,95 | -0,52% | - |
| 22.09.2025 | 10,95 | 11,06 | 10,91 | 11,01 | 0,08% | - |
| 19.09.2025 | 11,11 | 11,16 | 10,92 | 11,00 | -0,84% | - |
| 18.09.2025 | 10,89 | 11,12 | 10,89 | 11,09 | 2,19% | - |
| 17.09.2025 | 10,96 | 11,06 | 10,78 | 10,85 | -0,63% | - |
| 16.09.2025 | 10,88 | 10,99 | 10,81 | 10,92 | 0,42% | - |
| 15.09.2025 | 11,04 | 11,04 | 10,86 | 10,88 | -2,91% | - |
| 11.09.2025 | 11,27 | 11,38 | 11,20 | 11,20 | -0,15% | - |
| 10.09.2025 | 11,38 | 11,49 | 11,18 | 11,22 | -1,06% | - |
| 09.09.2025 | 11,45 | 11,52 | 11,31 | 11,34 | -1,51% | - |
| 08.09.2025 | 11,43 | 11,51 | 11,40 | 11,51 | 0,67% | - |
| 05.09.2025 | 11,38 | 11,60 | 11,38 | 11,44 | 0,89% | - |
| 04.09.2025 | 11,19 | 11,34 | 11,17 | 11,34 | 1,15% | - |
| 03.09.2025 | 11,20 | 11,22 | 11,05 | 11,21 | 0,15% | - |
| 02.09.2025 | 11,15 | 11,19 | 11,08 | 11,19 | -2,16% | - |
| 29.08.2025 | 11,82 | 11,82 | 11,39 | 11,44 | -4,18% | - |
| 28.08.2025 | 12,14 | 12,14 | 11,92 | 11,94 | -1,24% | - |
| 27.08.2025 | 12,05 | 12,09 | 11,93 | 12,09 | 0,21% | - |
| 26.08.2025 | 12,21 | 12,28 | 12,02 | 12,06 | -1,39% | - |
| 25.08.2025 | 12,34 | 12,34 | 12,23 | 12,23 | -1,19% | - |
| 22.08.2025 | 12,04 | 12,38 | 12,04 | 12,38 | 3,24% | - |
| 21.08.2025 | 12,17 | 12,17 | 11,99 | 11,99 | -1,59% | - |
| 20.08.2025 | 12,24 | 12,26 | 12,12 | 12,18 | -0,48% | - |
| 19.08.2025 | 12,21 | 12,41 | 12,17 | 12,24 | 0,23% | - |
| 18.08.2025 | 12,14 | 12,25 | 12,06 | 12,21 | 0,09% | - |
| 15.08.2025 | 12,15 | 12,24 | 12,10 | 12,20 | 0,44% | - |
| 14.08.2025 | 12,61 | 12,61 | 11,97 | 12,15 | -5,33% | - |
| 13.08.2025 | 12,57 | 12,84 | 12,52 | 12,83 | 2,61% | - |
| 12.08.2025 | 12,54 | 12,62 | 12,45 | 12,51 | 0,21% | - |
| 11.08.2025 | 12,44 | 12,58 | 12,38 | 12,48 | 0,37% | - |
| 08.08.2025 | 12,50 | 12,62 | 12,42 | 12,44 | 0,06% | - |
| 07.08.2025 | 12,56 | 12,56 | 12,29 | 12,43 | 0,10% | - |
| 06.08.2025 | 12,65 | 12,65 | 12,39 | 12,42 | -1,52% | - |
| 05.08.2025 | 12,59 | 12,68 | 12,44 | 12,61 | 0,52% | - |
| 04.08.2025 | 12,57 | 12,59 | 12,33 | 12,54 | 0,87% | - |
| 01.08.2025 | 13,01 | 13,15 | 12,41 | 12,44 | -4,04% | - |
| 31.07.2025 | 12,75 | 13,13 | 12,75 | 12,96 | 2,74% | - |
| 30.07.2025 | 12,84 | 12,85 | 12,53 | 12,61 | -1,58% | - |
| 29.07.2025 | 13,08 | 13,08 | 12,77 | 12,82 | -1,45% | - |
| 28.07.2025 | 13,27 | 13,27 | 12,99 | 13,01 | -2,20% | - |
| 25.07.2025 | 13,25 | 13,30 | 13,03 | 13,30 | 0,79% | - |
| 24.07.2025 | 13,26 | 13,33 | 13,17 | 13,19 | -1,55% | - |
| 23.07.2025 | 13,14 | 13,46 | 13,14 | 13,40 | 2,59% | - |
| 22.07.2025 | 12,65 | 13,14 | 12,65 | 13,06 | 3,13% | - |
| 21.07.2025 | 13,03 | 13,05 | 12,67 | 12,67 | -2,16% | - |
| 18.07.2025 | 13,04 | 13,06 | 12,90 | 12,95 | -0,13% | - |
| 17.07.2025 | 12,94 | 13,10 | 12,87 | 12,96 | 0,61% | - |
| 16.07.2025 | 12,90 | 13,03 | 12,77 | 12,88 | -1,75% | - |
| 15.07.2025 | 13,38 | 13,40 | 13,11 | 13,11 | -1,76% | - |
| 14.07.2025 | 13,43 | 13,43 | 13,21 | 13,35 | -0,84% | - |
| 11.07.2025 | 13,73 | 13,73 | 13,41 | 13,46 | -2,50% | - |
| 10.07.2025 | 13,78 | 14,29 | 13,76 | 13,81 | 0,83% | - |
| 09.07.2025 | 13,71 | 13,78 | 13,55 | 13,69 | -0,17% | - |
| 08.07.2025 | 13,52 | 13,84 | 13,50 | 13,72 | 1,85% | - |
| 07.07.2025 | 13,58 | 13,67 | 13,39 | 13,47 | -1,61% | - |
| 03.07.2025 | 13,75 | 13,84 | 13,65 | 13,69 | -0,35% | - |
| 02.07.2025 | 13,33 | 13,73 | 13,31 | 13,73 | 2,85% | - |
| 01.07.2025 | 12,97 | 13,54 | 12,96 | 13,35 | 3,08% | - |
| 30.06.2025 | 12,99 | 13,04 | 12,86 | 12,95 | -0,32% | - |
| 27.06.2025 | 12,94 | 13,12 | 12,87 | 13,00 | 0,82% | - |
| 26.06.2025 | 12,65 | 12,90 | 12,65 | 12,89 | 2,45% | - |
| 25.06.2025 | 12,89 | 12,89 | 12,49 | 12,58 | -2,25% | - |
| 24.06.2025 | 12,80 | 12,93 | 12,63 | 12,87 | 1,12% | - |
| 23.06.2025 | 12,73 | 12,85 | 12,36 | 12,73 | -0,47% | - |
| 20.06.2025 | 12,94 | 13,01 | 12,75 | 12,79 | -0,08% | - |
| 18.06.2025 | 12,75 | 13,02 | 12,69 | 12,80 | 0,23% | - |
| 17.06.2025 | 12,90 | 12,97 | 12,77 | 12,77 | -1,54% | - |
| 16.06.2025 | 12,70 | 13,04 | 12,69 | 12,97 | 3,16% | - |
| 13.06.2025 | 12,67 | 12,78 | 12,56 | 12,57 | -1,44% | - |
| 12.06.2025 | 12,86 | 12,86 | 12,67 | 12,76 | -1,23% | - |
| 11.06.2025 | 12,93 | 12,96 | 12,80 | 12,92 | 0,41% | - |
| 10.06.2025 | 12,89 | 12,98 | 12,73 | 12,86 | -0,05% | - |