80,800€
0,17%
Echtzeit-Aktienkurs CF Industries Holding
Bid:
Ask:
Aktienkurse zur CF Industries Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 80,64 | 81,45 | 79,42 | 80,86 | 0,24% | - |
| 05.06.2025 | 80,22 | 80,97 | 79,53 | 80,67 | 0,35% | - |
| 04.06.2025 | 81,11 | 81,87 | 79,95 | 80,38 | -1,10% | - |
| 03.06.2025 | 81,26 | 81,66 | 79,95 | 81,28 | -0,17% | - |
| 02.06.2025 | 79,96 | 81,54 | 78,86 | 81,42 | 1,97% | - |
| 30.05.2025 | 79,47 | 79,97 | 78,68 | 79,85 | 0,68% | - |
| 29.05.2025 | 80,93 | 82,85 | 78,38 | 79,31 | -2,09% | - |
| 28.05.2025 | 80,45 | 81,33 | 79,60 | 81,00 | 0,23% | - |
| 27.05.2025 | 79,06 | 80,84 | 78,32 | 80,81 | 1,88% | 20,00 |
| 26.05.2025 | 78,00 | 79,32 | 77,90 | 79,32 | 1,33% | 15,00 |
| 23.05.2025 | 78,83 | 78,83 | 77,66 | 78,28 | -0,70% | - |
| 22.05.2025 | 78,91 | 79,29 | 78,11 | 78,83 | -0,14% | - |
| 21.05.2025 | 77,93 | 79,24 | 76,71 | 78,94 | 1,28% | - |
| 20.05.2025 | 77,93 | 78,45 | 77,39 | 77,94 | 0,00% | - |
| 19.05.2025 | 78,64 | 78,64 | 76,19 | 77,94 | -1,00% | - |
| 16.05.2025 | 77,11 | 78,87 | 76,60 | 78,73 | 2,11% | - |
| 15.05.2025 | 76,11 | 77,28 | 75,10 | 77,10 | 0,23% | - |
| 14.05.2025 | 78,44 | 78,55 | 75,92 | 76,92 | -2,03% | 15,00 |
| 13.05.2025 | 76,85 | 79,06 | 75,03 | 78,51 | 3,41% | - |
| 12.05.2025 | 73,29 | 77,05 | 73,29 | 75,92 | 3,69% | 4,00 |
| 09.05.2025 | 72,14 | 73,40 | 70,05 | 73,22 | 1,19% | - |
| 08.05.2025 | 71,40 | 76,55 | 69,99 | 72,36 | 1,53% | - |
| 07.05.2025 | 72,66 | 72,66 | 70,48 | 71,27 | -1,12% | - |
| 06.05.2025 | 71,52 | 72,66 | 70,43 | 72,07 | 0,87% | - |
| 05.05.2025 | 71,31 | 72,13 | 70,23 | 71,45 | 0,31% | - |
| 02.05.2025 | 70,13 | 71,38 | 69,67 | 71,23 | 2,97% | - |
| 30.04.2025 | 69,87 | 70,13 | 66,80 | 69,18 | -1,38% | - |
| 29.04.2025 | 69,76 | 70,40 | 68,98 | 70,14 | 0,52% | - |
| 28.04.2025 | 68,80 | 70,89 | 68,52 | 69,78 | 1,04% | - |
| 25.04.2025 | 67,78 | 69,15 | 67,60 | 69,06 | 1,75% | - |
| 24.04.2025 | 66,77 | 68,23 | 66,18 | 67,87 | 1,20% | - |
| 23.04.2025 | 66,54 | 67,64 | 65,79 | 67,07 | 1,32% | - |
| 22.04.2025 | 65,03 | 66,24 | 64,22 | 66,19 | 0,56% | - |
| 17.04.2025 | 65,04 | 66,46 | 64,13 | 65,82 | 1,09% | - |
| 16.04.2025 | 64,82 | 66,18 | 63,55 | 65,11 | 0,40% | - |
| 15.04.2025 | 63,81 | 65,26 | 63,57 | 64,85 | 1,61% | - |
| 14.04.2025 | 63,88 | 64,75 | 62,93 | 63,82 | 0,54% | - |
| 11.04.2025 | 61,99 | 64,67 | 60,35 | 63,48 | 1,55% | 100,00 |
| 10.04.2025 | 64,14 | 65,42 | 61,77 | 62,51 | -2,98% | 300,00 |
| 09.04.2025 | 62,50 | 66,57 | 60,05 | 64,43 | 3,42% | 32,00 |
| 08.04.2025 | 65,98 | 67,83 | 61,50 | 62,30 | -5,64% | - |
| 07.04.2025 | 66,68 | 68,28 | 62,50 | 66,02 | -0,84% | 250,00 |
| 04.04.2025 | 72,26 | 72,32 | 65,76 | 66,58 | -7,89% | - |
| 03.04.2025 | 71,77 | 73,57 | 69,16 | 72,29 | -1,65% | - |
| 02.04.2025 | 73,66 | 73,78 | 72,72 | 73,50 | -0,42% | - |
| 01.04.2025 | 72,25 | 73,81 | 71,50 | 73,81 | 2,17% | - |
| 31.03.2025 | 71,44 | 72,71 | 70,28 | 72,24 | 1,63% | 30,00 |
| 28.03.2025 | 72,33 | 72,68 | 71,03 | 71,08 | -1,59% | 20,00 |
| 27.03.2025 | 71,54 | 72,32 | 70,39 | 72,22 | 2,20% | - |
| 26.03.2025 | 71,13 | 71,51 | 68,71 | 70,67 | 0,99% | - |
| 25.03.2025 | 71,64 | 71,79 | 68,23 | 69,97 | -1,63% | - |
| 24.03.2025 | 70,61 | 72,01 | 70,02 | 71,13 | 0,14% | - |
| 21.03.2025 | 70,91 | 71,32 | 70,22 | 71,03 | -0,03% | - |
| 20.03.2025 | 70,96 | 71,69 | 70,17 | 71,05 | 0,07% | - |
| 19.03.2025 | 69,79 | 71,77 | 69,79 | 71,00 | 0,96% | - |
| 18.03.2025 | 71,19 | 71,88 | 69,09 | 70,33 | -1,20% | - |
| 17.03.2025 | 70,17 | 71,53 | 69,82 | 71,18 | 1,05% | - |
| 14.03.2025 | 70,80 | 71,63 | 69,84 | 70,44 | -0,48% | - |
| 13.03.2025 | 71,38 | 72,24 | 69,61 | 70,78 | -0,81% | - |
| 12.03.2025 | 70,45 | 72,64 | 70,36 | 71,36 | 1,50% | - |
| 11.03.2025 | 71,17 | 71,87 | 69,79 | 70,30 | -1,14% | 20,00 |
| 10.03.2025 | 71,21 | 72,43 | 69,88 | 71,11 | -0,20% | - |
| 07.03.2025 | 71,03 | 72,44 | 69,26 | 71,25 | 0,27% | - |
| 06.03.2025 | 70,73 | 72,17 | 69,74 | 71,06 | 0,48% | - |
| 05.03.2025 | 70,96 | 71,63 | 69,23 | 70,72 | -0,37% | - |
| 04.03.2025 | 74,35 | 74,53 | 70,74 | 70,98 | -4,60% | - |
| 03.03.2025 | 78,00 | 78,33 | 73,98 | 74,40 | -4,54% | - |
| 28.02.2025 | 76,54 | 78,58 | 75,26 | 77,93 | 1,94% | - |
| 27.02.2025 | 74,19 | 76,80 | 74,19 | 76,45 | 3,11% | - |
| 26.02.2025 | 73,88 | 74,94 | 73,78 | 74,14 | -0,57% | - |
| 25.02.2025 | 74,05 | 75,60 | 73,99 | 74,57 | 0,53% | - |
| 24.02.2025 | 75,69 | 75,89 | 73,87 | 74,17 | -0,40% | - |
| 21.02.2025 | 76,32 | 77,24 | 74,42 | 74,47 | -2,51% | 40,00 |
| 20.02.2025 | 79,40 | 80,54 | 75,86 | 76,39 | -4,98% | - |
| 19.02.2025 | 78,91 | 80,86 | 78,66 | 80,39 | 0,88% | - |
| 18.02.2025 | 78,79 | 80,02 | 78,56 | 79,69 | 1,08% | - |
| 17.02.2025 | 78,71 | 78,96 | 78,62 | 78,83 | 0,02% | - |
| 14.02.2025 | 77,50 | 79,71 | 76,98 | 78,82 | 1,31% | - |
| 13.02.2025 | 78,20 | 78,58 | 76,86 | 77,80 | -0,37% | - |
| 12.02.2025 | 82,12 | 82,17 | 75,93 | 78,09 | -4,89% | - |
| 11.02.2025 | 84,42 | 84,46 | 81,82 | 82,10 | -2,74% | - |
| 10.02.2025 | 81,29 | 84,81 | 81,29 | 84,41 | 3,71% | - |
| 07.02.2025 | 81,02 | 82,21 | 80,45 | 81,39 | 0,61% | - |
| 06.02.2025 | 85,50 | 86,88 | 79,88 | 80,90 | -6,01% | - |
| 05.02.2025 | 90,65 | 90,65 | 86,05 | 86,08 | -5,01% | 245,00 |
| 04.02.2025 | 89,84 | 91,17 | 89,15 | 90,62 | 0,95% | - |
| 03.02.2025 | 88,21 | 89,99 | 87,27 | 89,76 | 0,98% | - |
| 31.01.2025 | 88,76 | 89,48 | 88,19 | 88,89 | 0,28% | - |
| 30.01.2025 | 88,79 | 89,25 | 86,94 | 88,64 | -0,25% | - |
| 29.01.2025 | 86,53 | 88,92 | 86,44 | 88,87 | 2,69% | - |
| 28.01.2025 | 84,77 | 86,97 | 84,74 | 86,54 | 2,28% | - |
| 27.01.2025 | 84,01 | 85,30 | 82,98 | 84,61 | 0,85% | 60,00 |
| 24.01.2025 | 91,14 | 91,14 | 83,49 | 83,90 | -8,21% | 168,00 |
| 23.01.2025 | 89,83 | 91,89 | 89,71 | 91,40 | 1,76% | - |
| 22.01.2025 | 89,82 | 91,51 | 89,54 | 89,81 | 0,08% | - |
| 21.01.2025 | 93,48 | 93,79 | 88,78 | 89,74 | -4,00% | - |
| 20.01.2025 | 94,17 | 94,37 | 93,36 | 93,48 | -1,10% | 207,00 |
| 17.01.2025 | 94,69 | 95,30 | 93,68 | 94,52 | 0,11% | - |
| 16.01.2025 | 93,98 | 95,39 | 93,50 | 94,42 | 0,76% | - |
| 15.01.2025 | 91,65 | 94,02 | 91,24 | 93,71 | 1,69% | 2,00 |