11,875$
-0,39%
Echtzeit-Aktienkurs CNH Industrial N.V.
Bid:
Ask:
Aktienkurse zur CNH Industrial N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.08.2024 | 9,61 | 9,73 | 9,61 | 9,68 | 0,91% | - |
| 13.08.2024 | 9,50 | 9,63 | 9,42 | 9,59 | 1,32% | - |
| 12.08.2024 | 9,72 | 9,73 | 9,47 | 9,47 | -2,16% | - |
| 09.08.2024 | 9,82 | 9,83 | 9,60 | 9,68 | -1,94% | - |
| 08.08.2024 | 9,62 | 9,88 | 9,62 | 9,87 | 2,95% | - |
| 07.08.2024 | 9,78 | 9,84 | 9,58 | 9,59 | -0,18% | - |
| 06.08.2024 | 9,74 | 9,83 | 9,60 | 9,60 | -1,69% | - |
| 05.08.2024 | 9,48 | 9,87 | 9,30 | 9,77 | -1,27% | - |
| 02.08.2024 | 9,95 | 9,95 | 9,74 | 9,89 | -2,09% | - |
| 01.08.2024 | 10,32 | 10,41 | 10,06 | 10,10 | -5,32% | - |
| 31.07.2024 | 10,70 | 10,76 | 10,38 | 10,67 | 4,95% | - |
| 30.07.2024 | 9,85 | 10,17 | 9,84 | 10,17 | 0,30% | - |
| 29.07.2024 | 10,36 | 10,36 | 10,05 | 10,14 | -2,33% | - |
| 26.07.2024 | 10,29 | 10,44 | 10,29 | 10,38 | 1,51% | - |
| 25.07.2024 | 9,88 | 10,31 | 9,88 | 10,22 | 3,43% | - |
| 24.07.2024 | 10,03 | 10,12 | 9,88 | 9,88 | -1,98% | - |
| 23.07.2024 | 10,24 | 10,24 | 10,08 | 10,08 | -2,01% | - |
| 22.07.2024 | 10,47 | 10,47 | 10,20 | 10,29 | -1,31% | - |
| 19.07.2024 | 10,42 | 10,46 | 10,25 | 10,43 | -0,43% | - |
| 18.07.2024 | 10,61 | 10,80 | 10,46 | 10,47 | -1,75% | - |
| 17.07.2024 | 10,48 | 10,68 | 10,48 | 10,66 | 0,80% | - |
| 16.07.2024 | 10,26 | 10,59 | 10,26 | 10,57 | 3,41% | - |
| 15.07.2024 | 10,06 | 10,23 | 10,01 | 10,23 | 1,27% | - |
| 12.07.2024 | 10,03 | 10,14 | 9,95 | 10,10 | 0,96% | - |
| 11.07.2024 | 9,62 | 10,01 | 9,62 | 10,00 | 4,35% | - |
| 10.07.2024 | 9,49 | 9,63 | 9,48 | 9,59 | 1,05% | - |
| 09.07.2024 | 9,63 | 9,65 | 9,46 | 9,49 | -1,83% | - |
| 08.07.2024 | 9,74 | 9,76 | 9,61 | 9,66 | -0,31% | - |
| 05.07.2024 | 9,93 | 9,93 | 9,61 | 9,69 | -2,22% | - |
| 03.07.2024 | 9,79 | 10,04 | 9,79 | 9,91 | 1,76% | - |