8,935€
2,82%
Echtzeit-Aktienkurs CNH Industrial N.V.
Bid:
Ask:
Aktienkurse zur CNH Industrial N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 8,75 | 8,75 | 8,75 | 8,75 | 0,69% | - |
| 15.10.2025 | 8,69 | 8,69 | 8,69 | 8,69 | 1,76% | - |
| 14.10.2025 | 8,54 | 8,54 | 8,54 | 8,54 | -2,06% | - |
| 13.10.2025 | 8,65 | 8,72 | 8,65 | 8,72 | -2,35% | 91,00 |
| 10.10.2025 | 8,93 | 8,93 | 8,93 | 8,93 | -1,33% | - |
| 09.10.2025 | 9,01 | 9,05 | 9,01 | 9,05 | -2,37% | 50,00 |
| 08.10.2025 | 9,27 | 9,27 | 9,27 | 9,27 | 0,54% | - |
| 07.10.2025 | 9,19 | 9,22 | 9,19 | 9,22 | -1,07% | 500,00 |
| 06.10.2025 | 9,19 | 9,32 | 9,19 | 9,32 | 2,42% | 22,00 |
| 03.10.2025 | 9,10 | 9,10 | 9,10 | 9,10 | -0,66% | - |
| 02.10.2025 | 8,88 | 9,16 | 8,88 | 9,16 | 0,33% | - |
| 01.10.2025 | 9,13 | 9,13 | 9,13 | 9,13 | -0,44% | - |
| 30.09.2025 | 9,17 | 9,17 | 9,17 | 9,17 | -0,97% | 550,00 |
| 29.09.2025 | 9,17 | 9,26 | 9,17 | 9,26 | -0,54% | 150,00 |
| 26.09.2025 | 9,08 | 9,31 | 9,06 | 9,31 | 2,31% | 21,00 |
| 25.09.2025 | 9,10 | 9,10 | 9,10 | 9,10 | -0,44% | - |
| 24.09.2025 | 9,14 | 9,14 | 9,14 | 9,14 | -0,54% | - |
| 23.09.2025 | 9,16 | 9,26 | 9,16 | 9,19 | 0,11% | 1.100,00 |
| 22.09.2025 | 9,18 | 9,18 | 9,18 | 9,18 | -0,76% | - |
| 19.09.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -1,28% | - |
| 18.09.2025 | 9,06 | 9,37 | 9,06 | 9,37 | 2,85% | 3.190,00 |
| 17.09.2025 | 9,07 | 9,38 | 9,07 | 9,11 | -0,22% | 1.510,00 |
| 16.09.2025 | 9,08 | 9,36 | 9,07 | 9,13 | -0,65% | 297,00 |
| 15.09.2025 | 9,19 | 9,19 | 9,19 | 9,19 | -2,75% | - |
| 12.09.2025 | 9,43 | 9,45 | 9,43 | 9,45 | -1,51% | 450,00 |
| 11.09.2025 | 9,62 | 9,72 | 9,44 | 9,60 | -2,59% | - |
| 10.09.2025 | 9,58 | 9,85 | 9,58 | 9,85 | 1,18% | 1.000,00 |
| 08.09.2025 | 9,78 | 9,82 | 9,61 | 9,74 | 1,72% | - |
| 05.09.2025 | 9,57 | 9,57 | 9,57 | 9,57 | 1,27% | - |
| 04.09.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 0,32% | - |
| 03.09.2025 | 9,42 | 9,42 | 9,42 | 9,42 | -0,95% | - |
| 02.09.2025 | 9,68 | 9,68 | 9,51 | 9,51 | -2,86% | - |
| 01.09.2025 | 9,79 | 9,79 | 9,79 | 9,79 | -1,71% | - |
| 29.08.2025 | 10,04 | 10,04 | 9,87 | 9,96 | -1,39% | 425,00 |
| 28.08.2025 | 10,22 | 10,22 | 10,10 | 10,10 | -1,94% | 300,00 |
| 27.08.2025 | 10,22 | 10,30 | 10,22 | 10,30 | -1,90% | 1.500,00 |
| 26.08.2025 | 10,34 | 10,50 | 10,34 | 10,50 | -2,23% | 50,00 |
| 25.08.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 5,71% | 200,00 |
| 22.08.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -1,17% | - |
| 21.08.2025 | 10,28 | 10,28 | 10,28 | 10,28 | -1,91% | - |
| 20.08.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -0,76% | - |
| 19.08.2025 | 10,28 | 10,56 | 10,28 | 10,56 | 3,13% | 7,00 |
| 18.08.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -0,58% | - |
| 15.08.2025 | 10,32 | 10,32 | 10,30 | 10,30 | -4,28% | 368,00 |
| 14.08.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 2,09% | - |
| 13.08.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -2,04% | - |
| 12.08.2025 | 10,60 | 10,76 | 10,60 | 10,76 | 2,48% | 600,00 |
| 11.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,19% | - |
| 08.08.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -0,75% | - |
| 07.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,49% | - |
| 06.08.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 0,37% | - |
| 05.08.2025 | 10,68 | 10,72 | 10,68 | 10,72 | -3,25% | 23,00 |
| 04.08.2025 | 10,64 | 11,08 | 10,64 | 11,08 | -0,36% | 500,00 |
| 01.08.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -1,07% | - |
| 31.07.2025 | 11,26 | 11,26 | 11,24 | 11,24 | 2,55% | 30,00 |
| 30.07.2025 | 10,82 | 10,96 | 10,82 | 10,96 | -0,90% | - |
| 29.07.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -0,72% | - |
| 28.07.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,54% | - |
| 25.07.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -0,72% | - |
| 24.07.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 1,64% | - |
| 23.07.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 1,86% | - |
| 22.07.2025 | 10,66 | 10,78 | 10,66 | 10,78 | -1,82% | 500,00 |
| 21.07.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -0,18% | 85,00 |
| 18.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,36% | - |
| 17.07.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -0,36% | - |
| 16.07.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -2,81% | - |
| 15.07.2025 | 11,24 | 11,62 | 11,24 | 11,40 | 0,71% | 651,00 |
| 14.07.2025 | 11,26 | 11,32 | 11,26 | 11,32 | -2,92% | 800,00 |
| 11.07.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -1,69% | - |
| 10.07.2025 | 11,48 | 11,86 | 11,48 | 11,86 | 0,85% | 287,00 |
| 09.07.2025 | 11,50 | 11,76 | 11,50 | 11,76 | 1,03% | 791,00 |
| 08.07.2025 | 11,28 | 11,64 | 11,28 | 11,64 | 1,57% | 200,00 |
| 07.07.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,00% | - |
| 04.07.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -2,39% | - |
| 03.07.2025 | 11,52 | 11,74 | 11,52 | 11,74 | 5,01% | 40,00 |
| 02.07.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 3,33% | - |
| 01.07.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -0,73% | 317,00 |
| 30.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 27.06.2025 | 10,88 | 11,10 | 10,88 | 11,10 | 4,52% | 18.500,00 |
| 26.06.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -2,75% | - |
| 25.06.2025 | 10,92 | 10,92 | 10,92 | 10,92 | 0,37% | - |
| 24.06.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 0,18% | 240,00 |
| 23.06.2025 | 11,24 | 11,24 | 10,86 | 10,86 | -3,21% | 277,00 |
| 20.06.2025 | 10,92 | 11,22 | 10,92 | 11,22 | 1,63% | 365,00 |
| 19.06.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 1,28% | - |
| 18.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,09% | - |
| 17.06.2025 | 11,36 | 11,36 | 11,00 | 11,02 | 2,80% | 125,00 |
| 16.06.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -2,01% | - |
| 13.06.2025 | 10,76 | 10,94 | 10,74 | 10,94 | 0,18% | 95,00 |
| 12.06.2025 | 11,02 | 11,02 | 10,92 | 10,92 | -1,44% | 213,00 |
| 11.06.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -2,98% | - |
| 10.06.2025 | 11,06 | 11,42 | 11,06 | 11,42 | 4,39% | 100,00 |
| 09.06.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 1,11% | - |
| 06.06.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 0,56% | - |
| 05.06.2025 | 10,72 | 10,76 | 10,72 | 10,76 | -1,10% | 100,00 |
| 04.06.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 2,26% | - |
| 03.06.2025 | 10,64 | 10,64 | 10,64 | 10,64 | -2,21% | - |
| 02.06.2025 | 10,76 | 11,00 | 10,76 | 10,88 | -1,81% | 92,00 |
| 30.05.2025 | 11,00 | 11,08 | 11,00 | 11,08 | -2,81% | - |
| 29.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,35% | - |