11,689$
0,16%
Echtzeit-Aktienkurs CNH Industrial N.V.
Bid:
Ask:
Aktienkurse zur CNH Industrial N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 11,59 | 11,70 | 11,53 | 11,67 | -0,17% | - |
| 13.01.2025 | 11,19 | 11,74 | 11,19 | 11,69 | 3,20% | - |
| 10.01.2025 | 11,13 | 11,40 | 11,03 | 11,33 | 0,75% | - |
| 08.01.2025 | 11,27 | 11,27 | 11,13 | 11,24 | -1,25% | - |
| 07.01.2025 | 11,40 | 11,48 | 11,34 | 11,39 | -0,06% | - |
| 06.01.2025 | 11,47 | 11,69 | 11,39 | 11,39 | 1,63% | - |
| 03.01.2025 | 11,20 | 11,28 | 11,08 | 11,21 | 0,82% | - |
| 02.01.2025 | 11,32 | 11,38 | 11,12 | 11,12 | -1,38% | - |
| 27.12.2024 | 11,17 | 11,37 | 11,16 | 11,27 | 0,61% | - |
| 23.12.2024 | 11,08 | 11,29 | 11,03 | 11,21 | 0,35% | - |
| 20.12.2024 | 10,96 | 11,29 | 10,96 | 11,17 | 1,71% | - |
| 19.12.2024 | 11,09 | 11,18 | 10,92 | 10,98 | -0,74% | - |
| 18.12.2024 | 11,60 | 11,62 | 11,04 | 11,06 | -4,61% | - |
| 17.12.2024 | 11,74 | 11,85 | 11,57 | 11,60 | -0,11% | - |
| 16.12.2024 | 11,76 | 11,81 | 11,59 | 11,61 | -1,90% | - |
| 13.12.2024 | 11,73 | 11,87 | 11,73 | 11,83 | 0,53% | - |
| 12.12.2024 | 11,92 | 12,01 | 11,70 | 11,77 | -2,02% | - |
| 11.12.2024 | 12,10 | 12,10 | 11,92 | 12,01 | -0,31% | - |
| 10.12.2024 | 12,10 | 12,19 | 11,83 | 12,05 | -0,26% | - |
| 09.12.2024 | 12,09 | 12,50 | 12,08 | 12,08 | 1,03% | - |
| 06.12.2024 | 12,04 | 12,05 | 11,91 | 11,96 | -0,01% | - |
| 05.12.2024 | 12,25 | 12,43 | 11,96 | 11,96 | -2,31% | - |
| 04.12.2024 | 12,27 | 12,29 | 12,01 | 12,24 | -1,14% | - |
| 03.12.2024 | 12,38 | 12,47 | 12,35 | 12,38 | -0,01% | - |
| 02.12.2024 | 12,51 | 12,51 | 12,33 | 12,38 | -1,63% | - |
| 29.11.2024 | 12,42 | 12,68 | 12,42 | 12,59 | 0,17% | - |
| 27.11.2024 | 12,36 | 12,62 | 12,36 | 12,57 | 1,43% | - |
| 26.11.2024 | 12,45 | 12,46 | 12,25 | 12,39 | -2,15% | - |
| 25.11.2024 | 12,25 | 12,76 | 12,25 | 12,66 | 4,28% | - |
| 22.11.2024 | 11,83 | 12,14 | 11,71 | 12,14 | 1,85% | - |
| 21.11.2024 | 11,36 | 12,02 | 11,35 | 11,92 | 4,91% | - |
| 20.11.2024 | 11,03 | 11,37 | 11,03 | 11,36 | 2,65% | - |
| 19.11.2024 | 10,95 | 11,08 | 10,84 | 11,07 | 0,81% | - |
| 18.11.2024 | 10,86 | 10,98 | 10,79 | 10,98 | 0,70% | - |
| 15.11.2024 | 10,64 | 10,93 | 10,64 | 10,91 | 2,29% | - |
| 14.11.2024 | 10,57 | 10,72 | 10,56 | 10,66 | 5,86% | - |
| 13.11.2024 | 10,29 | 10,30 | 10,03 | 10,07 | -1,88% | - |
| 12.11.2024 | 10,65 | 10,68 | 10,26 | 10,26 | -4,39% | - |
| 11.11.2024 | 10,58 | 10,83 | 10,58 | 10,74 | 1,22% | - |
| 08.11.2024 | 10,54 | 10,61 | 10,33 | 10,61 | -8,63% | - |
| 07.11.2024 | 11,52 | 11,71 | 11,50 | 11,61 | 0,30% | - |
| 06.11.2024 | 11,59 | 11,68 | 11,47 | 11,57 | 2,88% | - |
| 05.11.2024 | 11,13 | 11,32 | 11,07 | 11,25 | 0,52% | - |
| 04.11.2024 | 11,30 | 11,45 | 11,08 | 11,19 | -0,76% | - |
| 01.11.2024 | 11,28 | 11,40 | 11,22 | 11,28 | 0,44% | - |
| 31.10.2024 | 11,31 | 11,33 | 11,17 | 11,23 | -0,46% | - |
| 30.10.2024 | 11,25 | 11,47 | 11,25 | 11,28 | -0,18% | - |
| 29.10.2024 | 11,36 | 11,39 | 11,28 | 11,30 | -1,19% | - |
| 28.10.2024 | 11,25 | 11,47 | 11,25 | 11,43 | 2,12% | - |
| 25.10.2024 | 11,18 | 11,38 | 11,16 | 11,20 | 0,16% | - |
| 24.10.2024 | 11,04 | 11,18 | 11,03 | 11,18 | 1,19% | - |
| 23.10.2024 | 10,90 | 11,11 | 10,90 | 11,05 | 0,39% | - |
| 22.10.2024 | 10,96 | 11,06 | 10,88 | 11,00 | 0,34% | - |
| 21.10.2024 | 11,13 | 11,16 | 10,97 | 10,97 | -1,90% | - |
| 18.10.2024 | 11,14 | 11,18 | 11,06 | 11,18 | 0,68% | - |
| 17.10.2024 | 11,12 | 11,12 | 10,97 | 11,10 | -0,35% | - |
| 16.10.2024 | 11,03 | 11,28 | 11,03 | 11,14 | 1,63% | - |
| 15.10.2024 | 11,12 | 11,19 | 10,96 | 10,96 | -1,46% | - |
| 14.10.2024 | 11,19 | 11,19 | 11,04 | 11,13 | -1,06% | - |
| 11.10.2024 | 11,08 | 11,27 | 11,08 | 11,25 | 1,22% | - |
| 10.10.2024 | 11,11 | 11,15 | 11,05 | 11,11 | -0,50% | - |
| 09.10.2024 | 10,94 | 11,21 | 10,94 | 11,17 | 1,64% | - |
| 08.10.2024 | 11,01 | 11,01 | 10,88 | 10,99 | -0,82% | - |
| 07.10.2024 | 10,93 | 11,10 | 10,90 | 11,08 | 1,00% | - |
| 04.10.2024 | 10,95 | 11,01 | 10,87 | 10,97 | 0,92% | - |
| 03.10.2024 | 11,00 | 11,00 | 10,81 | 10,87 | -1,84% | - |
| 02.10.2024 | 11,10 | 11,17 | 11,00 | 11,07 | -0,43% | - |
| 01.10.2024 | 11,06 | 11,18 | 10,97 | 11,12 | 0,03% | - |
| 30.09.2024 | 11,24 | 11,27 | 11,05 | 11,12 | -1,89% | - |
| 27.09.2024 | 11,32 | 11,49 | 11,30 | 11,33 | 0,98% | - |
| 26.09.2024 | 11,12 | 11,23 | 11,11 | 11,22 | 2,21% | - |
| 25.09.2024 | 11,23 | 11,23 | 10,98 | 10,98 | -2,49% | - |
| 24.09.2024 | 11,07 | 11,37 | 11,07 | 11,26 | 4,23% | - |
| 23.09.2024 | 10,82 | 10,85 | 10,66 | 10,80 | -0,67% | - |
| 20.09.2024 | 10,84 | 10,89 | 10,62 | 10,87 | -0,73% | - |
| 19.09.2024 | 10,83 | 11,09 | 10,79 | 10,95 | 3,36% | - |
| 18.09.2024 | 10,49 | 10,92 | 10,49 | 10,60 | 0,89% | - |
| 17.09.2024 | 10,39 | 10,54 | 10,36 | 10,50 | 2,07% | - |
| 16.09.2024 | 10,33 | 10,40 | 10,17 | 10,29 | -0,31% | - |
| 13.09.2024 | 10,12 | 10,32 | 10,12 | 10,32 | 2,88% | - |
| 12.09.2024 | 10,17 | 10,23 | 9,93 | 10,03 | -1,21% | - |
| 11.09.2024 | 10,23 | 10,28 | 10,00 | 10,16 | -0,91% | - |
| 10.09.2024 | 10,51 | 10,51 | 10,07 | 10,25 | -2,55% | - |
| 09.09.2024 | 10,28 | 10,75 | 10,28 | 10,52 | 4,44% | - |
| 06.09.2024 | 10,15 | 10,29 | 10,05 | 10,07 | -0,77% | - |
| 05.09.2024 | 10,15 | 10,17 | 10,05 | 10,15 | 0,44% | - |
| 04.09.2024 | 10,06 | 10,17 | 10,01 | 10,10 | 0,28% | - |
| 03.09.2024 | 10,26 | 10,26 | 10,02 | 10,08 | -2,75% | - |
| 30.08.2024 | 10,14 | 10,36 | 10,13 | 10,36 | 2,45% | - |
| 29.08.2024 | 10,14 | 10,20 | 10,03 | 10,11 | 0,61% | - |
| 28.08.2024 | 10,06 | 10,16 | 10,02 | 10,05 | -0,83% | - |
| 27.08.2024 | 10,18 | 10,22 | 10,05 | 10,14 | -1,01% | - |
| 26.08.2024 | 10,18 | 10,30 | 10,18 | 10,24 | 0,51% | - |
| 23.08.2024 | 10,09 | 10,26 | 10,05 | 10,19 | 1,41% | - |
| 22.08.2024 | 10,08 | 10,15 | 10,01 | 10,05 | -0,78% | - |
| 21.08.2024 | 9,88 | 10,13 | 9,88 | 10,13 | 3,27% | - |
| 20.08.2024 | 9,93 | 9,94 | 9,78 | 9,81 | -1,51% | - |
| 19.08.2024 | 9,93 | 10,01 | 9,91 | 9,96 | 1,07% | - |
| 16.08.2024 | 9,86 | 9,95 | 9,84 | 9,85 | -1,65% | - |
| 15.08.2024 | 9,77 | 10,07 | 9,74 | 10,02 | 3,47% | - |