12,250€
1,41%
Echtzeit-Aktienkurs CNH Industrial N.V.
Bid:
Ask:
Aktienkurse zur CNH Industrial N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 11,76 | 12,22 | 11,76 | 12,22 | 1,16% | 250,00 |
| 15.05.2025 | 11,66 | 12,08 | 11,66 | 12,08 | 2,72% | 10,00 |
| 14.05.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 0,00% | - |
| 13.05.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -2,00% | - |
| 12.05.2025 | 11,40 | 12,00 | 11,40 | 12,00 | 8,11% | 1.685,00 |
| 09.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 3,16% | - |
| 08.05.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -0,74% | - |
| 07.05.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -0,18% | - |
| 06.05.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -1,27% | - |
| 05.05.2025 | 10,80 | 11,00 | 10,80 | 11,00 | 2,42% | 10,00 |
| 02.05.2025 | 10,70 | 10,74 | 10,70 | 10,74 | 6,34% | 1.700,00 |
| 30.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,17% | - |
| 29.04.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 0,59% | - |
| 28.04.2025 | 10,16 | 10,16 | 10,16 | 10,16 | 0,00% | - |
| 25.04.2025 | 10,32 | 10,32 | 10,16 | 10,16 | 3,46% | 2.000,00 |
| 24.04.2025 | 9,82 | 9,82 | 9,82 | 9,82 | -1,11% | - |
| 23.04.2025 | 9,93 | 9,93 | 9,93 | 9,93 | 5,86% | - |
| 22.04.2025 | 9,38 | 9,38 | 9,38 | 9,38 | -3,70% | - |
| 17.04.2025 | 9,74 | 9,74 | 9,74 | 9,74 | -3,94% | - |
| 16.04.2025 | 10,22 | 10,22 | 9,99 | 10,14 | -2,12% | 70,00 |
| 15.04.2025 | 10,12 | 10,36 | 10,12 | 10,36 | 2,78% | 10,00 |
| 14.04.2025 | 10,08 | 10,08 | 10,08 | 10,08 | 1,41% | - |
| 11.04.2025 | 9,94 | 9,94 | 9,94 | 9,94 | -0,60% | - |
| 10.04.2025 | 10,50 | 10,50 | 10,00 | 10,00 | 9,65% | 1.165,00 |
| 09.04.2025 | 9,12 | 9,12 | 9,12 | 9,12 | -5,49% | - |
| 08.04.2025 | 9,90 | 10,20 | 9,65 | 9,65 | -1,33% | 1.167,00 |
| 07.04.2025 | 9,86 | 9,86 | 9,05 | 9,78 | -0,55% | 982,00 |
| 04.04.2025 | 10,07 | 10,09 | 9,50 | 9,83 | -6,16% | 350,00 |
| 03.04.2025 | 10,96 | 10,96 | 10,48 | 10,48 | -7,42% | 550,00 |
| 02.04.2025 | 11,44 | 11,44 | 11,31 | 11,32 | 1,12% | 100,00 |
| 01.04.2025 | 11,24 | 11,24 | 11,20 | 11,20 | -0,89% | 11,00 |
| 31.03.2025 | 11,15 | 11,30 | 11,15 | 11,30 | -0,13% | 200,00 |
| 28.03.2025 | 11,71 | 11,71 | 11,31 | 11,31 | -4,96% | 100,00 |
| 27.03.2025 | 11,66 | 11,90 | 11,66 | 11,90 | 3,61% | 550,00 |
| 26.03.2025 | 11,38 | 11,49 | 11,38 | 11,49 | -0,13% | - |
| 25.03.2025 | 11,73 | 11,93 | 11,50 | 11,50 | -3,04% | 1.534,00 |
| 24.03.2025 | 11,62 | 11,86 | 11,62 | 11,86 | 1,67% | 787,00 |
| 21.03.2025 | 12,05 | 12,05 | 11,67 | 11,67 | -1,19% | 200,00 |
| 20.03.2025 | 11,81 | 11,81 | 11,81 | 11,81 | -0,46% | - |
| 19.03.2025 | 11,83 | 11,86 | 11,83 | 11,86 | -1,37% | - |
| 18.03.2025 | 12,05 | 12,05 | 12,03 | 12,03 | 2,47% | - |
| 17.03.2025 | 11,68 | 11,74 | 11,68 | 11,74 | 1,95% | 1.916,00 |
| 14.03.2025 | 11,51 | 11,51 | 11,51 | 11,51 | -3,24% | - |
| 13.03.2025 | 11,66 | 11,90 | 11,63 | 11,90 | 0,89% | 500,00 |
| 12.03.2025 | 11,94 | 11,94 | 11,79 | 11,79 | -4,15% | 500,00 |
| 11.03.2025 | 12,38 | 12,38 | 12,30 | 12,30 | 0,74% | 500,00 |
| 10.03.2025 | 12,21 | 12,21 | 12,21 | 12,21 | 4,81% | - |
| 07.03.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,78% | - |
| 06.03.2025 | 11,01 | 11,56 | 11,01 | 11,56 | 4,81% | 200,00 |
| 05.03.2025 | 11,03 | 11,03 | 11,03 | 11,03 | -3,84% | - |
| 04.03.2025 | 11,50 | 11,50 | 11,46 | 11,47 | -7,13% | 1.540,00 |
| 03.03.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 1,81% | - |
| 28.02.2025 | 12,17 | 12,17 | 12,13 | 12,13 | 0,41% | - |
| 27.02.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -0,21% | - |
| 26.02.2025 | 12,11 | 12,11 | 12,11 | 12,11 | -2,34% | - |
| 25.02.2025 | 12,60 | 12,60 | 12,40 | 12,40 | 0,65% | 400,00 |
| 24.02.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -1,20% | - |
| 21.02.2025 | 12,59 | 12,59 | 12,47 | 12,47 | -3,33% | 5,00 |
| 20.02.2025 | 12,75 | 12,90 | 12,75 | 12,90 | 3,00% | 200,00 |
| 19.02.2025 | 12,62 | 12,62 | 12,52 | 12,52 | 3,22% | 360,00 |
| 18.02.2025 | 12,13 | 12,13 | 12,13 | 12,13 | 0,33% | - |
| 17.02.2025 | 12,13 | 12,35 | 12,09 | 12,09 | 2,11% | 1.637,00 |
| 14.02.2025 | 11,82 | 11,84 | 11,82 | 11,84 | -0,55% | 10,00 |
| 13.02.2025 | 11,91 | 11,91 | 11,91 | 11,91 | 1,28% | - |
| 12.02.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -1,88% | - |
| 11.02.2025 | 11,81 | 11,98 | 11,81 | 11,98 | -0,04% | 167,00 |
| 10.02.2025 | 11,99 | 11,99 | 11,99 | 11,99 | 3,05% | - |
| 07.02.2025 | 11,63 | 11,63 | 11,63 | 11,63 | -2,72% | - |
| 06.02.2025 | 12,02 | 12,02 | 11,96 | 11,96 | -1,12% | - |
| 05.02.2025 | 12,09 | 12,09 | 12,09 | 12,09 | 0,75% | - |
| 04.02.2025 | 12,08 | 12,08 | 11,99 | 12,00 | -1,52% | 300,00 |
| 03.02.2025 | 12,31 | 12,48 | 12,19 | 12,19 | -3,56% | 32.100,00 |
| 31.01.2025 | 12,54 | 12,64 | 12,54 | 12,64 | 2,18% | 100,00 |
| 30.01.2025 | 12,50 | 12,51 | 12,37 | 12,37 | -1,87% | 350,00 |
| 29.01.2025 | 12,51 | 12,60 | 12,51 | 12,60 | -1,52% | 7.400,00 |
| 28.01.2025 | 12,53 | 12,80 | 12,53 | 12,80 | 5,05% | 250,00 |
| 27.01.2025 | 12,18 | 12,18 | 12,18 | 12,18 | 0,12% | - |
| 24.01.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -1,78% | - |
| 23.01.2025 | 12,10 | 12,39 | 12,10 | 12,39 | 2,61% | 50,00 |
| 22.01.2025 | 12,07 | 12,07 | 12,07 | 12,07 | 1,13% | - |
| 21.01.2025 | 11,72 | 11,94 | 11,72 | 11,94 | 1,75% | 150,00 |
| 20.01.2025 | 11,30 | 11,73 | 11,30 | 11,73 | -1,72% | 275,00 |
| 17.01.2025 | 11,67 | 11,94 | 11,67 | 11,94 | 6,51% | 680,00 |
| 16.01.2025 | 11,23 | 11,23 | 11,21 | 11,21 | -0,18% | 80,00 |
| 15.01.2025 | 11,23 | 11,23 | 11,23 | 11,23 | -0,66% | - |
| 14.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,05% | - |
| 13.01.2025 | 10,99 | 11,42 | 10,99 | 11,42 | 5,99% | 70,00 |
| 10.01.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 0,14% | - |
| 09.01.2025 | 10,91 | 10,91 | 10,76 | 10,76 | -1,42% | 80,00 |
| 08.01.2025 | 10,92 | 10,92 | 10,92 | 10,92 | 1,06% | - |
| 07.01.2025 | 10,82 | 10,82 | 10,80 | 10,80 | 0,42% | - |
| 06.01.2025 | 10,77 | 10,77 | 10,76 | 10,76 | 0,23% | 512,00 |
| 03.01.2025 | 10,73 | 10,73 | 10,73 | 10,73 | -2,45% | - |
| 02.01.2025 | 10,87 | 11,00 | 10,87 | 11,00 | 1,90% | 500,00 |
| 30.12.2024 | 11,01 | 11,01 | 10,80 | 10,80 | -0,32% | 11,00 |
| 27.12.2024 | 10,76 | 10,83 | 10,76 | 10,83 | 1,21% | 39,00 |
| 23.12.2024 | 10,67 | 10,70 | 10,67 | 10,70 | 1,90% | 300,00 |
| 20.12.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -2,46% | - |
| 19.12.2024 | 10,55 | 10,77 | 10,55 | 10,77 | -1,73% | 700,00 |
| 18.12.2024 | 11,06 | 11,06 | 10,96 | 10,96 | -0,59% | 250,00 |