129,530$
-4,76%
Echtzeit-Aktienkurs CF Industries Holding
Bid:
Ask:
Aktienkurse zur CF Industries Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 132,10 | 133,38 | 125,03 | 129,57 | -4,73% | 7.694.329,00 |
| 12.03.2026 | 128,02 | 137,44 | 126,59 | 136,00 | 13,21% | 14.110.395,00 |
| 11.03.2026 | 113,32 | 120,50 | 112,50 | 120,13 | 9,16% | 6.385.229,00 |
| 10.03.2026 | 110,20 | 112,67 | 106,71 | 110,05 | -0,89% | 230,00 |
| 09.03.2026 | 116,70 | 121,80 | 109,71 | 111,04 | -4,09% | 10.211.147,00 |
| 06.03.2026 | 112,00 | 120,49 | 111,88 | 115,78 | 4,51% | 8.217.698,00 |
| 05.03.2026 | 106,00 | 113,77 | 106,00 | 110,78 | 5,80% | 8.201.395,00 |
| 04.03.2026 | 106,00 | 107,00 | 100,41 | 104,71 | -1,50% | 3.624.095,00 |
| 03.03.2026 | 106,35 | 109,59 | 104,09 | 106,30 | 1,92% | 5.439.301,00 |
| 02.03.2026 | 107,60 | 107,80 | 102,54 | 104,30 | 4,78% | 5.258.198,00 |
| 27.02.2026 | 97,48 | 100,01 | 96,94 | 99,54 | 2,45% | 2.696.582,00 |
| 26.02.2026 | 95,27 | 98,90 | 94,56 | 97,16 | 1,06% | 2.651.081,00 |
| 25.02.2026 | 95,71 | 96,43 | 94,23 | 96,14 | 0,03% | 2.354.925,00 |
| 24.02.2026 | 96,21 | 97,22 | 93,64 | 96,11 | 0,69% | 2.297.029,00 |
| 23.02.2026 | 97,58 | 98,14 | 95,32 | 95,45 | -1,78% | 2.105.417,00 |
| 20.02.2026 | 99,40 | 100,74 | 95,33 | 97,18 | -2,29% | 3.581.347,00 |
| 19.02.2026 | 97,00 | 105,27 | 97,00 | 99,46 | 3,80% | 6.095.723,00 |
| 18.02.2026 | 94,05 | 96,55 | 93,08 | 95,82 | 2,16% | 2.764.604,00 |
| 17.02.2026 | 93,62 | 94,17 | 92,86 | 93,79 | -0,92% | 1.615.305,00 |
| 13.02.2026 | 93,34 | 95,26 | 92,15 | 94,66 | 0,53% | 1.232.419,00 |
| 12.02.2026 | 96,86 | 96,98 | 93,82 | 94,16 | -2,86% | 2.220.627,00 |
| 11.02.2026 | 96,90 | 97,91 | 96,53 | 96,93 | 0,64% | 1.589.232,00 |
| 10.02.2026 | 95,32 | 96,87 | 94,89 | 96,31 | 1,44% | 1.547.109,00 |
| 09.02.2026 | 92,80 | 95,18 | 92,72 | 94,94 | 2,48% | 1.727.018,00 |
| 06.02.2026 | 92,24 | 93,31 | 91,33 | 92,64 | 1,45% | 2.003.699,00 |
| 05.02.2026 | 95,00 | 95,00 | 90,94 | 91,32 | -3,57% | 1.741.606,00 |
| 04.02.2026 | 90,40 | 94,82 | 89,95 | 94,70 | 2,38% | 2.670.043,00 |
| 03.02.2026 | 89,96 | 92,76 | 89,49 | 92,50 | 2,96% | 1.846.388,00 |
| 02.02.2026 | 91,48 | 92,14 | 88,78 | 89,84 | -3,64% | 2.402.521,00 |
| 30.01.2026 | 93,36 | 94,42 | 91,82 | 93,23 | -0,85% | 1.865.926,00 |
| 29.01.2026 | 94,00 | 95,21 | 93,02 | 94,03 | 0,92% | 3.110.353,00 |
| 28.01.2026 | 92,55 | 93,78 | 92,21 | 93,17 | 1,56% | 1.753.602,00 |
| 27.01.2026 | 91,93 | 93,17 | 91,02 | 91,74 | 0,10% | 2.440.695,00 |
| 26.01.2026 | 93,00 | 93,21 | 90,93 | 91,65 | -0,79% | 1.755.136,00 |
| 23.01.2026 | 90,20 | 92,89 | 89,91 | 92,38 | 3,53% | 1.965.193,00 |
| 22.01.2026 | 91,58 | 92,90 | 88,78 | 89,23 | -2,86% | 2.350.991,00 |
| 21.01.2026 | 89,94 | 91,89 | 88,68 | 91,86 | 3,89% | 2.572.753,00 |
| 20.01.2026 | 87,82 | 89,72 | 87,54 | 88,42 | 1,73% | 2.479.426,00 |
| 19.01.2026 | 86,69 | 86,94 | 86,60 | 86,92 | 0,19% | - |
| 16.01.2026 | 84,80 | 87,35 | 84,71 | 86,75 | 0,17% | 2.844.675,00 |
| 15.01.2026 | 85,47 | 87,36 | 82,66 | 86,60 | 1,82% | 2.560.208,00 |
| 14.01.2026 | 84,88 | 88,16 | 84,00 | 85,05 | 2,63% | 4.248.250,00 |
| 13.01.2026 | 82,20 | 84,96 | 82,10 | 82,87 | 2,57% | 2.499.190,00 |
| 12.01.2026 | 82,00 | 82,92 | 80,48 | 80,79 | -2,19% | 2.804.841,00 |
| 09.01.2026 | 82,02 | 84,17 | 82,00 | 82,60 | 1,56% | 2.841.276,00 |
| 08.01.2026 | 77,51 | 81,59 | 77,51 | 81,33 | 4,96% | 2.786.039,00 |
| 07.01.2026 | 79,63 | 79,97 | 75,87 | 77,49 | -2,47% | 2.421.121,00 |
| 06.01.2026 | 80,04 | 80,74 | 79,06 | 79,45 | -1,01% | 1.941.400,00 |
| 05.01.2026 | 80,60 | 81,00 | 79,00 | 80,26 | 0,16% | 2.452.654,00 |
| 02.01.2026 | 77,51 | 81,00 | 77,14 | 80,13 | 3,61% | 2.853.511,00 |
| 31.12.2025 | 76,63 | 77,51 | 76,45 | 77,34 | 0,53% | 1.862.532,00 |
| 30.12.2025 | 77,52 | 78,07 | 76,88 | 76,93 | -0,93% | 1.211.976,00 |
| 29.12.2025 | 77,80 | 77,94 | 77,03 | 77,65 | 0,26% | 1.228.507,00 |
| 26.12.2025 | 77,95 | 78,07 | 77,11 | 77,45 | -0,15% | 1.053.741,00 |
| 24.12.2025 | 78,23 | 78,23 | 77,54 | 77,57 | -0,73% | 645.457,00 |
| 23.12.2025 | 77,50 | 78,82 | 77,50 | 78,14 | 0,92% | 1.486.810,00 |
| 22.12.2025 | 79,19 | 79,38 | 77,38 | 77,43 | -1,61% | 1.823.434,00 |
| 19.12.2025 | 77,98 | 79,35 | 77,89 | 78,70 | 0,52% | 5.308.553,00 |
| 18.12.2025 | 78,94 | 79,82 | 78,09 | 78,29 | -0,91% | 3.594.499,00 |
| 17.12.2025 | 77,31 | 79,49 | 77,31 | 79,01 | 1,88% | 2.705.796,00 |
| 16.12.2025 | 78,51 | 78,70 | 77,46 | 77,55 | -1,52% | 2.299.683,00 |
| 15.12.2025 | 79,10 | 79,29 | 77,36 | 78,75 | -0,56% | 2.343.868,00 |
| 12.12.2025 | 79,15 | 79,89 | 78,80 | 79,19 | 0,67% | 1.685.645,00 |
| 11.12.2025 | 76,21 | 79,68 | 75,87 | 78,66 | 3,38% | 2.951.676,00 |
| 10.12.2025 | 76,31 | 76,73 | 75,42 | 76,09 | -0,80% | 2.420.104,00 |
| 09.12.2025 | 77,68 | 77,68 | 76,12 | 76,70 | -0,72% | 1.852.523,00 |
| 08.12.2025 | 78,20 | 78,53 | 77,13 | 77,26 | -0,80% | 2.096.905,00 |
| 05.12.2025 | 80,25 | 80,60 | 77,82 | 77,88 | -2,93% | 2.048.454,00 |
| 04.12.2025 | 79,54 | 80,50 | 79,23 | 80,23 | 1,19% | 1.961.971,00 |
| 03.12.2025 | 79,50 | 80,30 | 79,12 | 79,29 | 0,41% | 2.018.838,00 |
| 02.12.2025 | 79,80 | 79,83 | 78,08 | 78,97 | -1,04% | 2.653.246,00 |
| 01.12.2025 | 78,95 | 80,94 | 78,71 | 79,80 | 1,40% | 3.548.660,00 |
| 28.11.2025 | 79,19 | 79,50 | 78,70 | 78,70 | 0,37% | 1.505.664,00 |
| 26.11.2025 | 77,96 | 79,06 | 77,63 | 78,41 | 0,94% | 1.816.884,00 |
| 25.11.2025 | 77,75 | 79,15 | 77,67 | 77,68 | 0,03% | 2.798.215,00 |
| 24.11.2025 | 77,80 | 78,24 | 76,48 | 77,66 | -1,12% | 3.525.899,00 |
| 21.11.2025 | 78,24 | 79,18 | 77,59 | 78,54 | 0,96% | 2.268.473,00 |
| 20.11.2025 | 79,10 | 79,65 | 77,27 | 77,79 | -1,18% | 3.949.003,00 |
| 19.11.2025 | 80,40 | 80,40 | 76,78 | 78,72 | -2,97% | 2.897.602,00 |
| 18.11.2025 | 81,00 | 81,48 | 80,50 | 81,13 | 0,55% | 1.989.252,00 |
| 17.11.2025 | 84,42 | 84,60 | 80,40 | 80,69 | -5,12% | 2.593.136,00 |
| 14.11.2025 | 83,68 | 85,50 | 83,68 | 85,04 | 0,84% | 1.975.943,00 |
| 13.11.2025 | 85,04 | 85,31 | 84,24 | 84,33 | -0,50% | 1.639.431,00 |
| 12.11.2025 | 83,09 | 85,39 | 82,96 | 84,75 | 1,28% | 2.617.760,00 |
| 11.11.2025 | 83,18 | 84,25 | 82,88 | 83,68 | 1,00% | 1.685.341,00 |
| 10.11.2025 | 83,04 | 83,69 | 81,80 | 82,85 | 1,00% | 2.559.704,00 |
| 07.11.2025 | 81,55 | 82,08 | 80,09 | 82,03 | 0,71% | 2.891.206,00 |
| 06.11.2025 | 83,17 | 83,33 | 80,10 | 81,45 | -4,23% | 4.174.834,00 |
| 05.11.2025 | 85,05 | 86,90 | 84,84 | 85,05 | 0,59% | 3.648.898,00 |
| 04.11.2025 | 83,79 | 85,33 | 83,12 | 84,55 | 0,17% | 2.640.401,00 |
| 03.11.2025 | 83,57 | 84,87 | 82,66 | 84,41 | 1,34% | 2.676.863,00 |
| 31.10.2025 | 82,56 | 84,01 | 82,28 | 83,29 | 0,58% | 1.861.800,00 |
| 30.10.2025 | 84,03 | 84,45 | 82,60 | 82,81 | -1,59% | 2.144.669,00 |
| 29.10.2025 | 85,69 | 85,89 | 83,75 | 84,15 | -2,26% | 1.648.556,00 |
| 28.10.2025 | 85,79 | 87,14 | 85,60 | 86,10 | -0,34% | 1.467.648,00 |
| 27.10.2025 | 87,13 | 87,87 | 85,77 | 86,39 | -0,09% | 1.617.625,00 |
| 24.10.2025 | 87,40 | 87,64 | 86,30 | 86,47 | -0,56% | 1.453.448,00 |
| 23.10.2025 | 86,85 | 87,59 | 85,92 | 86,96 | 1,20% | - |
| 22.10.2025 | 83,50 | 86,82 | 83,42 | 85,93 | 3,17% | 3.078.326,00 |
| 21.10.2025 | 84,50 | 85,01 | 83,26 | 83,29 | -0,76% | 2.617.586,00 |