11,046$
-0,11%
Echtzeit-Aktienkurs CNH Industrial N.V.
Bid:
Ask:
Aktienkurse zur CNH Industrial N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 10,85 | 11,09 | 10,84 | 11,06 | 1,15% | - |
| 02.06.2026 | 10,31 | 11,04 | 10,31 | 10,93 | 10,98% | - |
| 01.06.2026 | 10,22 | 10,22 | 9,76 | 9,85 | -4,84% | - |
| 29.05.2026 | 10,39 | 10,46 | 10,29 | 10,35 | -0,89% | - |
| 28.05.2026 | 10,43 | 10,59 | 10,20 | 10,45 | -0,72% | - |
| 27.05.2026 | 10,31 | 10,58 | 10,29 | 10,52 | 2,54% | - |
| 26.05.2026 | 10,26 | 10,30 | 10,13 | 10,26 | 0,95% | - |
| 22.05.2026 | 10,21 | 10,28 | 10,12 | 10,16 | 0,15% | - |
| 21.05.2026 | 10,24 | 10,29 | 9,91 | 10,15 | -2,95% | - |
| 20.05.2026 | 10,29 | 10,63 | 10,09 | 10,46 | 2,04% | - |
| 19.05.2026 | 10,45 | 10,45 | 10,16 | 10,25 | -2,46% | - |
| 18.05.2026 | 10,42 | 10,64 | 10,41 | 10,51 | 1,02% | - |
| 15.05.2026 | 10,57 | 10,62 | 10,36 | 10,40 | -2,61% | - |
| 14.05.2026 | 10,80 | 10,83 | 10,66 | 10,68 | -0,96% | - |
| 13.05.2026 | 10,78 | 10,81 | 10,64 | 10,78 | 0,38% | - |
| 12.05.2026 | 10,95 | 10,99 | 10,56 | 10,74 | -1,90% | - |
| 11.05.2026 | 10,64 | 10,97 | 10,64 | 10,95 | 0,04% | - |
| 08.05.2026 | 10,92 | 10,98 | 10,65 | 10,95 | 0,91% | - |
| 07.05.2026 | 10,86 | 10,98 | 10,82 | 10,85 | 0,11% | - |
| 06.05.2026 | 10,49 | 10,89 | 10,49 | 10,83 | 4,72% | - |
| 05.05.2026 | 10,35 | 10,59 | 10,27 | 10,35 | 1,05% | - |
| 04.05.2026 | 10,57 | 10,60 | 10,09 | 10,24 | -4,45% | - |
| 30.04.2026 | 10,26 | 10,98 | 10,26 | 10,71 | 6,20% | - |
| 29.04.2026 | 10,04 | 10,16 | 9,95 | 10,09 | 0,53% | - |
| 28.04.2026 | 10,27 | 10,30 | 10,01 | 10,04 | -2,14% | - |
| 27.04.2026 | 10,26 | 10,47 | 10,19 | 10,26 | -0,31% | - |
| 24.04.2026 | 10,55 | 10,55 | 10,19 | 10,29 | -1,90% | - |
| 23.04.2026 | 10,49 | 10,59 | 10,39 | 10,49 | 0,28% | - |
| 22.04.2026 | 10,86 | 10,92 | 10,42 | 10,46 | -2,86% | - |
| 21.04.2026 | 10,81 | 11,03 | 10,74 | 10,77 | -0,80% | - |
| 20.04.2026 | 10,49 | 10,86 | 10,44 | 10,85 | 2,11% | - |
| 17.04.2026 | 10,59 | 10,77 | 10,44 | 10,63 | 1,94% | - |
| 16.04.2026 | 10,65 | 10,71 | 10,38 | 10,43 | -2,02% | - |
| 15.04.2026 | 11,48 | 11,48 | 10,56 | 10,64 | -7,27% | - |
| 14.04.2026 | 11,62 | 11,62 | 11,42 | 11,48 | -0,92% | - |
| 13.04.2026 | 11,48 | 11,60 | 11,34 | 11,58 | 0,54% | - |
| 10.04.2026 | 11,70 | 11,80 | 11,51 | 11,52 | -0,99% | - |
| 09.04.2026 | 11,39 | 11,75 | 11,35 | 11,63 | 1,81% | - |
| 08.04.2026 | 11,11 | 11,55 | 11,11 | 11,43 | 6,61% | - |
| 07.04.2026 | 10,69 | 10,74 | 10,53 | 10,72 | 0,54% | - |
| 02.04.2026 | 10,63 | 10,94 | 10,49 | 10,66 | -3,26% | - |
| 01.04.2026 | 11,05 | 11,16 | 10,94 | 11,02 | 0,25% | - |
| 31.03.2026 | 10,56 | 11,01 | 10,52 | 10,99 | 5,67% | - |
| 30.03.2026 | 10,83 | 10,84 | 10,40 | 10,40 | -2,37% | - |
| 27.03.2026 | 10,87 | 10,98 | 10,65 | 10,66 | -2,84% | - |
| 26.03.2026 | 11,05 | 11,11 | 10,92 | 10,97 | -1,97% | - |
| 25.03.2026 | 10,82 | 11,21 | 10,76 | 11,19 | 4,04% | - |
| 24.03.2026 | 10,10 | 10,80 | 10,03 | 10,75 | 2,90% | - |
| 23.03.2026 | 10,21 | 10,46 | 10,12 | 10,45 | 5,07% | - |
| 20.03.2026 | 10,03 | 10,16 | 9,93 | 9,95 | -1,40% | - |
| 19.03.2026 | 10,03 | 10,17 | 9,82 | 10,09 | -0,48% | - |
| 18.03.2026 | 10,56 | 10,67 | 10,14 | 10,14 | -4,37% | - |
| 17.03.2026 | 10,61 | 10,69 | 10,37 | 10,60 | 0,76% | - |
| 16.03.2026 | 10,67 | 10,74 | 10,52 | 10,52 | -0,99% | - |
| 13.03.2026 | 10,80 | 10,81 | 10,46 | 10,63 | -1,20% | - |
| 12.03.2026 | 10,87 | 10,87 | 10,64 | 10,76 | -2,01% | - |
| 11.03.2026 | 10,95 | 11,03 | 10,86 | 10,98 | -0,60% | - |
| 10.03.2026 | 11,23 | 11,32 | 11,04 | 11,04 | -0,94% | - |
| 09.03.2026 | 10,72 | 11,20 | 10,71 | 11,15 | 0,01% | - |
| 06.03.2026 | 11,21 | 11,21 | 10,96 | 11,15 | -2,19% | - |
| 05.03.2026 | 11,78 | 11,78 | 11,22 | 11,40 | -4,28% | - |
| 04.03.2026 | 12,03 | 12,09 | 11,85 | 11,91 | -1,44% | - |
| 03.03.2026 | 11,95 | 12,10 | 11,69 | 12,08 | -1,92% | - |
| 02.03.2026 | 12,14 | 12,32 | 11,97 | 12,32 | 0,92% | - |
| 27.02.2026 | 12,03 | 12,23 | 11,94 | 12,21 | 0,50% | - |
| 26.02.2026 | 12,36 | 12,36 | 11,90 | 12,15 | -1,65% | - |
| 25.02.2026 | 12,80 | 12,87 | 12,29 | 12,35 | -3,26% | - |
| 24.02.2026 | 12,70 | 12,90 | 12,67 | 12,76 | 0,36% | - |
| 23.02.2026 | 13,00 | 13,18 | 12,72 | 12,72 | -3,23% | - |
| 20.02.2026 | 12,94 | 13,17 | 12,71 | 13,14 | 1,36% | - |
| 19.02.2026 | 12,77 | 13,13 | 12,75 | 12,97 | 2,21% | - |
| 18.02.2026 | 12,95 | 12,95 | 12,46 | 12,69 | -3,19% | - |
| 17.02.2026 | 12,06 | 13,30 | 12,04 | 13,10 | 2,45% | - |
| 13.02.2026 | 12,66 | 12,87 | 12,41 | 12,79 | 0,89% | - |
| 12.02.2026 | 12,75 | 12,88 | 12,50 | 12,68 | -0,99% | - |
| 11.02.2026 | 12,46 | 12,83 | 12,42 | 12,80 | 3,28% | - |
| 10.02.2026 | 12,41 | 12,56 | 12,34 | 12,40 | 0,00% | - |
| 09.02.2026 | 12,35 | 12,44 | 12,26 | 12,40 | -0,09% | - |
| 06.02.2026 | 12,01 | 12,50 | 11,99 | 12,41 | 4,01% | - |
| 05.02.2026 | 11,80 | 12,06 | 11,80 | 11,93 | -0,14% | - |
| 04.02.2026 | 11,35 | 11,96 | 11,35 | 11,95 | 6,46% | - |
| 03.02.2026 | 10,91 | 11,24 | 10,91 | 11,22 | 2,36% | - |
| 02.02.2026 | 10,71 | 10,96 | 10,68 | 10,96 | 2,22% | - |
| 30.01.2026 | 10,72 | 10,77 | 10,53 | 10,72 | -0,99% | - |
| 29.01.2026 | 10,89 | 10,95 | 10,62 | 10,83 | 0,74% | - |
| 28.01.2026 | 10,84 | 10,93 | 10,71 | 10,75 | -0,63% | - |
| 27.01.2026 | 10,90 | 10,91 | 10,72 | 10,82 | -1,05% | - |
| 26.01.2026 | 10,87 | 11,01 | 10,83 | 10,93 | 0,81% | - |
| 23.01.2026 | 11,03 | 11,04 | 10,74 | 10,85 | -1,85% | - |
| 22.01.2026 | 11,04 | 11,23 | 11,01 | 11,05 | 0,39% | - |
| 21.01.2026 | 10,74 | 11,03 | 10,69 | 11,01 | 3,46% | - |
| 20.01.2026 | 10,67 | 10,77 | 10,61 | 10,64 | 1,32% | - |
| 19.01.2026 | 10,59 | 10,60 | 10,49 | 10,50 | -3,56% | - |
| 16.01.2026 | 10,87 | 10,90 | 10,75 | 10,89 | 0,67% | - |
| 15.01.2026 | 10,79 | 10,90 | 10,69 | 10,82 | -0,13% | - |
| 14.01.2026 | 10,81 | 10,93 | 10,62 | 10,83 | 3,55% | - |
| 13.01.2026 | 10,33 | 10,50 | 10,27 | 10,46 | 1,90% | - |
| 12.01.2026 | 10,17 | 10,36 | 10,10 | 10,26 | 0,53% | - |
| 09.01.2026 | 10,31 | 10,42 | 10,04 | 10,21 | -0,97% | - |
| 08.01.2026 | 9,85 | 10,39 | 9,80 | 10,31 | 4,19% | - |