11,300€
0,71%
Echtzeit-Aktienkurs CNH Industrial N.V.
Bid:
Ask:
Aktienkurse zur CNH Industrial N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 11,27 | 11,34 | 11,09 | 11,33 | 0,89% | - |
| 24.07.2025 | 11,34 | 11,44 | 11,19 | 11,23 | -1,23% | - |
| 23.07.2025 | 11,16 | 11,47 | 11,13 | 11,37 | 2,34% | - |
| 22.07.2025 | 10,83 | 11,20 | 10,81 | 11,11 | 2,59% | - |
| 21.07.2025 | 11,16 | 11,20 | 10,81 | 10,83 | -2,87% | - |
| 18.07.2025 | 11,18 | 11,21 | 11,05 | 11,15 | -0,27% | - |
| 17.07.2025 | 11,17 | 11,33 | 11,03 | 11,18 | 0,81% | 1.800,00 |
| 16.07.2025 | 11,26 | 11,58 | 10,91 | 11,09 | -1,77% | - |
| 15.07.2025 | 11,42 | 11,51 | 11,29 | 11,29 | -1,22% | - |
| 14.07.2025 | 11,45 | 11,51 | 11,31 | 11,43 | -0,70% | 100,00 |
| 11.07.2025 | 11,81 | 11,85 | 11,45 | 11,51 | -2,46% | 1.450,00 |
| 10.07.2025 | 11,74 | 12,26 | 11,64 | 11,80 | 1,11% | 170,00 |
| 09.07.2025 | 11,63 | 11,81 | 11,54 | 11,67 | -0,17% | - |
| 08.07.2025 | 11,43 | 11,83 | 11,41 | 11,69 | 1,74% | - |
| 07.07.2025 | 11,55 | 11,69 | 11,43 | 11,49 | 0,00% | 2.128,00 |
| 04.07.2025 | 11,57 | 11,57 | 11,49 | 11,49 | -1,20% | - |
| 03.07.2025 | 11,65 | 11,79 | 11,59 | 11,63 | -0,17% | - |
| 02.07.2025 | 11,27 | 11,65 | 11,26 | 11,65 | 2,82% | - |
| 01.07.2025 | 11,00 | 11,52 | 10,91 | 11,33 | 3,00% | - |
| 30.06.2025 | 11,06 | 11,12 | 10,95 | 11,00 | -1,08% | - |
| 27.06.2025 | 10,96 | 11,21 | 10,95 | 11,12 | 1,00% | - |
| 26.06.2025 | 10,81 | 11,03 | 10,78 | 11,01 | 1,85% | - |
| 25.06.2025 | 11,00 | 11,14 | 10,72 | 10,81 | -2,52% | - |
| 24.06.2025 | 10,96 | 11,18 | 10,86 | 11,09 | 0,82% | 800,00 |
| 23.06.2025 | 11,06 | 11,22 | 10,71 | 11,00 | -1,08% | - |
| 20.06.2025 | 11,09 | 11,33 | 11,03 | 11,12 | 0,72% | - |
| 19.06.2025 | 11,15 | 11,16 | 11,04 | 11,04 | -1,16% | - |
| 18.06.2025 | 11,09 | 11,31 | 10,99 | 11,17 | 0,54% | - |
| 17.06.2025 | 11,08 | 11,24 | 11,05 | 11,11 | -1,07% | - |
| 16.06.2025 | 10,78 | 11,27 | 10,78 | 11,23 | 3,12% | - |
| 13.06.2025 | 10,94 | 11,07 | 10,87 | 10,89 | -1,27% | - |
| 12.06.2025 | 11,18 | 11,22 | 10,91 | 11,03 | -2,13% | - |
| 11.06.2025 | 11,27 | 11,31 | 11,15 | 11,27 | 0,00% | - |
| 10.06.2025 | 11,25 | 11,36 | 11,11 | 11,27 | 0,27% | - |
| 09.06.2025 | 11,14 | 11,37 | 11,12 | 11,24 | 0,63% | - |
| 06.06.2025 | 11,00 | 11,43 | 10,90 | 11,17 | 1,82% | - |
| 05.06.2025 | 10,80 | 11,07 | 10,77 | 10,97 | 0,55% | - |
| 04.06.2025 | 11,06 | 11,14 | 10,89 | 10,91 | -1,27% | - |
| 03.06.2025 | 10,72 | 11,11 | 10,72 | 11,05 | 2,13% | - |
| 02.06.2025 | 10,93 | 11,12 | 10,77 | 10,82 | -1,73% | - |
| 30.05.2025 | 11,18 | 11,23 | 10,97 | 11,01 | -1,08% | 500,00 |
| 29.05.2025 | 11,58 | 11,58 | 11,11 | 11,13 | -2,28% | - |
| 28.05.2025 | 11,43 | 11,53 | 11,35 | 11,39 | -0,35% | - |
| 27.05.2025 | 11,31 | 11,57 | 11,25 | 11,43 | 0,79% | - |
| 26.05.2025 | 11,27 | 11,42 | 11,27 | 11,34 | 0,98% | - |
| 23.05.2025 | 11,44 | 11,53 | 11,11 | 11,23 | -2,26% | - |
| 22.05.2025 | 11,33 | 11,57 | 11,27 | 11,49 | 1,23% | 26,00 |
| 21.05.2025 | 11,64 | 11,81 | 11,33 | 11,35 | -5,97% | - |
| 20.05.2025 | 12,12 | 12,25 | 12,01 | 12,07 | -0,82% | - |
| 19.05.2025 | 12,13 | 12,21 | 11,91 | 12,17 | -0,65% | - |
| 16.05.2025 | 11,84 | 12,36 | 11,84 | 12,25 | 2,17% | - |
| 15.05.2025 | 11,85 | 12,11 | 11,72 | 11,99 | 0,42% | - |
| 14.05.2025 | 11,95 | 11,99 | 11,67 | 11,94 | -0,08% | - |
| 13.05.2025 | 11,92 | 12,04 | 11,65 | 11,95 | -0,33% | - |
| 12.05.2025 | 11,50 | 12,14 | 11,49 | 11,99 | 5,64% | - |
| 09.05.2025 | 11,12 | 11,37 | 11,12 | 11,35 | 1,07% | 500,00 |
| 08.05.2025 | 10,85 | 11,39 | 10,82 | 11,23 | 4,08% | - |
| 07.05.2025 | 10,95 | 10,97 | 10,75 | 10,79 | -0,83% | - |
| 06.05.2025 | 10,95 | 11,09 | 10,81 | 10,88 | -0,91% | - |
| 05.05.2025 | 10,88 | 11,15 | 10,75 | 10,98 | 0,09% | - |
| 02.05.2025 | 10,84 | 11,03 | 10,47 | 10,97 | 7,55% | - |
| 30.04.2025 | 10,19 | 10,21 | 9,91 | 10,20 | 0,00% | - |
| 29.04.2025 | 10,31 | 10,33 | 9,99 | 10,20 | -0,68% | 2.000,00 |
| 28.04.2025 | 10,19 | 10,42 | 10,18 | 10,27 | 0,39% | - |
| 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% | - |