10,200€
-1,54%
Echtzeit-Aktienkurs CNH Industrial N.V.
Bid:
Ask:
Aktienkurse zur CNH Industrial N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 10,41 | 10,49 | 10,17 | 10,23 | -1,35% | - |
| 24.04.2025 | 9,92 | 10,41 | 9,88 | 10,37 | 4,01% | 2.000,00 |
| 23.04.2025 | 10,03 | 10,36 | 9,94 | 9,97 | 0,91% | - |
| 22.04.2025 | 9,47 | 9,98 | 9,47 | 9,88 | 1,02% | 415,00 |
| 17.04.2025 | 9,85 | 9,91 | 9,64 | 9,78 | 0,62% | - |
| 16.04.2025 | 10,08 | 10,19 | 9,65 | 9,72 | -5,08% | - |
| 15.04.2025 | 10,22 | 10,35 | 10,15 | 10,24 | 0,00% | - |
| 14.04.2025 | 10,18 | 10,41 | 10,12 | 10,24 | 0,69% | 1.500,00 |
| 11.04.2025 | 10,01 | 10,26 | 9,69 | 10,17 | 1,95% | - |
| 10.04.2025 | 10,60 | 10,74 | 9,65 | 9,98 | -6,07% | 916,00 |
| 09.04.2025 | 9,20 | 10,73 | 9,06 | 10,62 | 12,80% | - |
| 08.04.2025 | 10,00 | 10,18 | 9,24 | 9,42 | -4,90% | - |
| 07.04.2025 | 9,47 | 10,13 | 8,82 | 9,90 | 1,11% | - |
| 04.04.2025 | 10,17 | 10,20 | 9,47 | 9,79 | -4,09% | - |
| 03.04.2025 | 11,00 | 11,10 | 10,21 | 10,21 | -10,20% | - |
| 02.04.2025 | 11,53 | 11,55 | 11,21 | 11,37 | -1,52% | 1.750,00 |
| 01.04.2025 | 11,32 | 11,61 | 11,21 | 11,54 | 1,54% | 150,00 |
| 31.03.2025 | 11,25 | 11,45 | 11,03 | 11,37 | 0,31% | - |
| 28.03.2025 | 11,80 | 11,80 | 11,20 | 11,33 | -3,38% | 30,00 |
| 27.03.2025 | 11,76 | 11,94 | 11,56 | 11,73 | 2,58% | - |
| 26.03.2025 | 11,48 | 11,81 | 11,44 | 11,44 | -0,22% | - |
| 25.03.2025 | 11,83 | 11,85 | 11,35 | 11,46 | -0,85% | 600,00 |
| 24.03.2025 | 11,72 | 12,16 | 11,50 | 11,56 | 0,78% | - |
| 21.03.2025 | 12,15 | 12,15 | 11,29 | 11,47 | -4,11% | - |
| 20.03.2025 | 11,90 | 12,02 | 11,54 | 11,96 | 0,02% | - |
| 19.03.2025 | 11,92 | 12,00 | 11,77 | 11,96 | 2,38% | - |
| 18.03.2025 | 12,14 | 12,17 | 11,68 | 11,68 | -2,16% | 307,00 |
| 17.03.2025 | 11,83 | 12,18 | 11,75 | 11,94 | -0,23% | - |
| 14.03.2025 | 11,62 | 11,97 | 11,61 | 11,97 | 2,53% | - |
| 13.03.2025 | 11,77 | 11,93 | 11,49 | 11,67 | -1,60% | - |
| 12.03.2025 | 12,03 | 12,17 | 11,68 | 11,86 | -2,51% | - |
| 11.03.2025 | 12,45 | 12,48 | 11,88 | 12,17 | -1,14% | - |
| 10.03.2025 | 12,31 | 12,80 | 12,10 | 12,31 | -0,44% | 20,00 |
| 07.03.2025 | 11,75 | 12,38 | 11,52 | 12,36 | 5,16% | - |
| 06.03.2025 | 11,11 | 11,77 | 10,96 | 11,75 | 5,66% | 200,00 |
| 05.03.2025 | 11,13 | 11,30 | 10,91 | 11,12 | 0,39% | - |
| 04.03.2025 | 11,60 | 11,60 | 10,88 | 11,08 | -4,21% | - |
| 03.03.2025 | 12,45 | 12,46 | 11,51 | 11,57 | -6,79% | - |
| 28.02.2025 | 12,27 | 12,41 | 12,11 | 12,41 | 1,39% | - |
| 27.02.2025 | 12,18 | 12,53 | 12,16 | 12,24 | 0,87% | - |
| 26.02.2025 | 12,20 | 12,44 | 12,05 | 12,14 | -0,18% | - |
| 25.02.2025 | 12,50 | 12,50 | 12,00 | 12,16 | -2,47% | 260,00 |
| 24.02.2025 | 12,42 | 12,53 | 12,31 | 12,47 | 0,42% | 100,00 |
| 21.02.2025 | 12,69 | 12,75 | 12,22 | 12,41 | -2,09% | - |
| 20.02.2025 | 12,84 | 12,93 | 12,63 | 12,68 | -1,91% | - |
| 19.02.2025 | 12,72 | 12,93 | 12,35 | 12,93 | 1,49% | - |
| 18.02.2025 | 12,23 | 12,75 | 12,18 | 12,74 | 4,77% | - |
| 17.02.2025 | 12,11 | 12,50 | 12,08 | 12,16 | -0,49% | - |
| 14.02.2025 | 11,93 | 12,23 | 11,88 | 12,22 | 2,45% | - |
| 13.02.2025 | 12,01 | 12,16 | 11,78 | 11,92 | -1,16% | - |
| 12.02.2025 | 11,85 | 12,13 | 11,67 | 12,06 | 1,75% | - |
| 11.02.2025 | 11,91 | 12,13 | 11,82 | 11,86 | -0,70% | 558,00 |
| 10.02.2025 | 12,08 | 12,09 | 11,79 | 11,94 | -0,54% | - |
| 07.02.2025 | 11,73 | 12,04 | 11,63 | 12,00 | 2,34% | 250,00 |
| 06.02.2025 | 12,12 | 12,29 | 11,72 | 11,73 | -2,87% | - |
| 05.02.2025 | 12,18 | 12,46 | 11,92 | 12,08 | -1,61% | - |
| 04.02.2025 | 12,18 | 12,64 | 11,50 | 12,27 | 0,64% | - |
| 03.02.2025 | 12,39 | 12,59 | 11,94 | 12,20 | -1,57% | - |
| 31.01.2025 | 12,73 | 12,75 | 12,36 | 12,39 | -2,43% | - |
| 30.01.2025 | 12,59 | 12,77 | 12,39 | 12,70 | 1,02% | 2.138,00 |
| 29.01.2025 | 12,61 | 12,78 | 12,49 | 12,57 | -0,24% | 128,00 |
| 28.01.2025 | 12,63 | 12,77 | 12,45 | 12,60 | 0,40% | - |
| 27.01.2025 | 12,28 | 12,63 | 12,12 | 12,55 | 1,66% | - |
| 24.01.2025 | 12,27 | 12,54 | 12,18 | 12,35 | 0,12% | - |
| 23.01.2025 | 12,19 | 12,50 | 12,15 | 12,33 | 1,21% | 60,00 |
| 22.01.2025 | 12,17 | 12,43 | 12,08 | 12,18 | -0,33% | - |
| 21.01.2025 | 11,82 | 12,27 | 11,76 | 12,22 | 3,38% | 40,00 |
| 20.01.2025 | 11,61 | 11,84 | 11,61 | 11,82 | -0,96% | - |
| 17.01.2025 | 11,77 | 11,98 | 11,63 | 11,94 | 2,05% | - |
| 16.01.2025 | 11,33 | 11,70 | 11,30 | 11,70 | 3,43% | - |
| 15.01.2025 | 11,33 | 11,48 | 11,23 | 11,31 | -0,03% | - |
| 14.01.2025 | 11,40 | 11,45 | 11,19 | 11,31 | -1,01% | - |
| 13.01.2025 | 11,09 | 11,52 | 10,93 | 11,43 | 3,37% | 120,00 |
| 10.01.2025 | 10,87 | 11,14 | 10,76 | 11,06 | 1,80% | - |
| 09.01.2025 | 10,91 | 11,20 | 10,85 | 10,86 | -0,46% | - |
| 08.01.2025 | 11,01 | 11,05 | 10,80 | 10,91 | -0,86% | - |
| 07.01.2025 | 10,92 | 11,09 | 10,89 | 11,01 | 0,59% | - |
| 06.01.2025 | 10,86 | 11,29 | 10,84 | 10,94 | 0,60% | - |
| 03.01.2025 | 10,81 | 10,95 | 10,75 | 10,88 | 0,60% | - |
| 02.01.2025 | 10,96 | 11,05 | 10,81 | 10,81 | -0,46% | - |
| 30.12.2024 | 10,90 | 10,92 | 10,84 | 10,86 | 0,23% | - |
| 27.12.2024 | 10,70 | 10,91 | 10,66 | 10,84 | 0,70% | - |
| 23.12.2024 | 10,76 | 10,87 | 10,61 | 10,76 | 0,61% | - |
| 20.12.2024 | 10,60 | 10,83 | 10,36 | 10,70 | 0,85% | 300,00 |
| 19.12.2024 | 10,65 | 10,77 | 10,51 | 10,61 | -0,38% | - |
| 18.12.2024 | 10,96 | 11,18 | 10,65 | 10,65 | -3,71% | - |
| 17.12.2024 | 11,06 | 11,46 | 10,98 | 11,06 | 0,18% | 2.000,00 |
| 16.12.2024 | 11,28 | 11,29 | 11,03 | 11,04 | -2,04% | 2.000,00 |
| 13.12.2024 | 11,26 | 11,32 | 11,13 | 11,27 | 0,31% | - |
| 12.12.2024 | 11,59 | 11,71 | 11,14 | 11,23 | -2,01% | - |
| 11.12.2024 | 11,46 | 11,55 | 11,35 | 11,46 | 0,16% | - |
| 10.12.2024 | 11,42 | 11,62 | 11,23 | 11,44 | 0,06% | 1.000,00 |
| 09.12.2024 | 11,35 | 11,84 | 11,30 | 11,44 | 0,88% | 460,00 |
| 06.12.2024 | 11,29 | 11,42 | 11,27 | 11,34 | 0,44% | - |
| 05.12.2024 | 11,64 | 11,78 | 11,28 | 11,29 | -3,12% | 200,00 |
| 04.12.2024 | 11,80 | 11,84 | 11,40 | 11,65 | -1,02% | - |
| 03.12.2024 | 11,80 | 11,88 | 11,69 | 11,77 | -0,08% | - |
| 02.12.2024 | 11,99 | 11,99 | 11,75 | 11,78 | -0,27% | - |
| 29.11.2024 | 11,78 | 12,03 | 11,69 | 11,81 | 0,00% | - |
| 28.11.2024 | 11,91 | 11,96 | 11,80 | 11,81 | -0,53% | 1.006,00 |