12,195$
0,37%
Echtzeit-Aktienkurs CNH Industrial N.V.
Bid:
Ask:
Aktienkurse zur CNH Industrial N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.06.2025 | 12,74 | 12,97 | 12,74 | 12,87 | 1,07% | - |
| 06.06.2025 | 12,61 | 12,99 | 12,61 | 12,73 | 1,57% | - |
| 05.06.2025 | 12,49 | 12,66 | 12,38 | 12,54 | 0,63% | - |
| 04.06.2025 | 12,56 | 12,67 | 12,46 | 12,46 | -0,87% | - |
| 03.06.2025 | 12,37 | 12,62 | 12,29 | 12,57 | 1,31% | - |
| 02.06.2025 | 12,64 | 12,64 | 12,32 | 12,40 | -0,66% | - |
| 30.05.2025 | 12,64 | 12,71 | 12,46 | 12,49 | -1,39% | - |
| 29.05.2025 | 12,90 | 12,93 | 12,65 | 12,66 | -1,42% | - |
| 28.05.2025 | 12,90 | 13,04 | 12,85 | 12,85 | -0,88% | - |
| 27.05.2025 | 12,93 | 13,09 | 12,82 | 12,96 | 1,67% | - |
| 23.05.2025 | 12,70 | 12,89 | 12,70 | 12,75 | -1,75% | - |
| 22.05.2025 | 12,80 | 13,02 | 12,74 | 12,97 | 0,81% | - |
| 21.05.2025 | 13,27 | 13,27 | 12,87 | 12,87 | -5,33% | - |
| 20.05.2025 | 13,73 | 13,77 | 13,58 | 13,59 | -0,50% | - |
| 19.05.2025 | 13,49 | 13,71 | 13,45 | 13,66 | -0,28% | - |
| 16.05.2025 | 13,37 | 13,76 | 13,37 | 13,70 | 2,19% | - |
| 15.05.2025 | 13,24 | 13,53 | 13,24 | 13,41 | 0,51% | - |
| 14.05.2025 | 13,28 | 13,40 | 13,25 | 13,34 | -0,38% | - |
| 13.05.2025 | 13,29 | 13,43 | 13,24 | 13,39 | 0,61% | - |
| 12.05.2025 | 13,28 | 13,46 | 13,20 | 13,31 | 4,13% | - |
| 09.05.2025 | 12,65 | 12,80 | 12,65 | 12,78 | 1,38% | - |
| 08.05.2025 | 12,37 | 12,75 | 12,37 | 12,61 | 3,26% | - |
| 07.05.2025 | 12,35 | 12,39 | 12,19 | 12,21 | -1,43% | - |
| 06.05.2025 | 12,36 | 12,56 | 12,32 | 12,38 | -0,34% | - |
| 05.05.2025 | 12,33 | 12,60 | 12,30 | 12,43 | 0,29% | - |
| 02.05.2025 | 12,31 | 12,48 | 12,31 | 12,39 | 7,23% | - |
| 30.04.2025 | 11,41 | 11,56 | 11,28 | 11,56 | -0,46% | - |
| 29.04.2025 | 11,63 | 11,74 | 11,42 | 11,61 | -0,97% | - |
| 28.04.2025 | 11,65 | 11,84 | 11,63 | 11,72 | 0,80% | - |
| 25.04.2025 | 11,80 | 11,80 | 11,61 | 11,63 | -1,65% | - |
| 24.04.2025 | 11,41 | 11,84 | 11,41 | 11,82 | 4,44% | - |
| 23.04.2025 | 11,48 | 11,74 | 11,28 | 11,32 | 0,38% | - |
| 22.04.2025 | 11,11 | 11,41 | 11,09 | 11,28 | 1,35% | - |
| 17.04.2025 | 11,20 | 11,21 | 10,99 | 11,13 | 0,50% | - |
| 16.04.2025 | 11,54 | 11,55 | 11,01 | 11,07 | -4,17% | - |
| 15.04.2025 | 11,50 | 11,68 | 11,50 | 11,55 | -0,73% | - |
| 14.04.2025 | 11,64 | 11,81 | 11,56 | 11,64 | 0,77% | - |
| 11.04.2025 | 11,34 | 11,60 | 11,06 | 11,55 | 3,62% | - |
| 10.04.2025 | 11,22 | 11,29 | 10,83 | 11,15 | -4,18% | - |
| 09.04.2025 | 10,18 | 11,72 | 10,03 | 11,63 | 12,82% | - |
| 08.04.2025 | 11,07 | 11,09 | 10,13 | 10,31 | -4,58% | - |
| 07.04.2025 | 10,34 | 11,09 | 10,21 | 10,81 | 0,95% | - |
| 04.04.2025 | 10,77 | 10,92 | 10,40 | 10,71 | -4,90% | - |
| 03.04.2025 | 11,91 | 11,91 | 11,26 | 11,26 | -8,75% | - |
| 02.04.2025 | 12,33 | 12,45 | 12,19 | 12,34 | -0,89% | - |
| 01.04.2025 | 12,25 | 12,52 | 12,14 | 12,45 | 1,25% | - |
| 31.03.2025 | 12,04 | 12,35 | 11,94 | 12,29 | 0,75% | - |
| 28.03.2025 | 12,60 | 12,67 | 12,13 | 12,20 | -4,25% | - |
| 27.03.2025 | 12,62 | 12,85 | 12,49 | 12,75 | 0,82% | - |
| 26.03.2025 | 12,52 | 12,68 | 12,41 | 12,64 | 1,89% | - |
| 25.03.2025 | 12,79 | 12,79 | 12,37 | 12,41 | -2,81% | - |
| 24.03.2025 | 12,68 | 12,83 | 12,61 | 12,77 | 2,04% | - |
| 21.03.2025 | 12,86 | 12,86 | 12,50 | 12,51 | -3,35% | - |