12,413€
1,49%
Echtzeit-Aktienkurs CNH Industrial NV
Bid:
Ask:
Aktienkurse zur CNH Industrial NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 12,27 | 12,41 | 12,09 | 12,41 | 1,45% | 3.405,00 |
| 27.02.2025 | 12,18 | 12,54 | 12,16 | 12,23 | 0,95% | 456,00 |
| 26.02.2025 | 12,22 | 12,45 | 12,05 | 12,12 | -0,51% | 2,00 |
| 25.02.2025 | 12,50 | 12,59 | 11,99 | 12,18 | -2,31% | 5.541,00 |
| 24.02.2025 | 12,42 | 12,56 | 12,30 | 12,47 | 0,56% | 1.892,00 |
| 21.02.2025 | 12,69 | 12,75 | 12,22 | 12,40 | -2,25% | 3.489,00 |
| 20.02.2025 | 12,84 | 12,91 | 12,62 | 12,68 | -1,90% | 6.011,00 |
| 19.02.2025 | 12,72 | 12,93 | 12,34 | 12,93 | 1,41% | 922,00 |
| 18.02.2025 | 12,23 | 12,76 | 12,10 | 12,75 | 4,55% | 4.995,00 |
| 17.02.2025 | 12,23 | 12,50 | 12,07 | 12,19 | -0,12% | 7.084,00 |
| 14.02.2025 | 11,93 | 12,23 | 11,82 | 12,21 | 2,37% | 1.576,00 |
| 13.02.2025 | 12,01 | 12,16 | 11,73 | 11,92 | -1,16% | 1.815,00 |
| 12.02.2025 | 11,85 | 12,11 | 11,67 | 12,06 | 1,86% | 800,00 |
| 11.02.2025 | 11,91 | 12,11 | 11,81 | 11,84 | -0,71% | 2.596,00 |
| 10.02.2025 | 12,08 | 12,10 | 11,77 | 11,93 | -0,62% | 2.641,00 |
| 07.02.2025 | 11,73 | 12,20 | 11,63 | 12,00 | 2,26% | 6.378,00 |
| 06.02.2025 | 12,06 | 12,30 | 11,72 | 11,74 | -2,94% | 4.684,00 |
| 05.02.2025 | 12,19 | 12,47 | 11,92 | 12,09 | -1,39% | 1.458,00 |
| 04.02.2025 | 12,18 | 12,64 | 11,50 | 12,26 | 0,53% | 8.901,00 |
| 03.02.2025 | 12,39 | 12,72 | 11,94 | 12,20 | -1,63% | 3.144,00 |
| 31.01.2025 | 12,74 | 12,75 | 12,33 | 12,40 | -2,29% | 200,00 |
| 30.01.2025 | 12,59 | 12,78 | 12,38 | 12,69 | 0,91% | 3.505,00 |
| 29.01.2025 | 12,61 | 12,78 | 12,49 | 12,58 | -0,20% | 660,00 |
| 28.01.2025 | 12,68 | 12,78 | 12,38 | 12,60 | 0,24% | 29.041,00 |
| 27.01.2025 | 12,28 | 12,61 | 12,06 | 12,57 | 1,82% | 5.959,00 |
| 24.01.2025 | 12,39 | 12,53 | 12,10 | 12,35 | 0,12% | 878,00 |
| 23.01.2025 | 12,19 | 12,47 | 12,12 | 12,33 | 1,46% | 1.034,00 |
| 22.01.2025 | 12,25 | 12,43 | 12,02 | 12,15 | -0,51% | 3.546,00 |
| 21.01.2025 | 11,82 | 12,22 | 11,70 | 12,22 | 3,52% | 724,00 |
| 20.01.2025 | 11,60 | 11,87 | 11,60 | 11,80 | -1,23% | 2.091,00 |
| 17.01.2025 | 11,77 | 11,96 | 11,63 | 11,95 | 2,27% | 1.384,00 |
| 16.01.2025 | 11,33 | 11,69 | 11,26 | 11,68 | 3,36% | 3.006,00 |
| 15.01.2025 | 11,33 | 11,46 | 11,17 | 11,30 | -0,26% | 874,00 |
| 14.01.2025 | 11,40 | 11,45 | 11,19 | 11,33 | -0,83% | 10.445,00 |
| 13.01.2025 | 11,09 | 11,52 | 10,93 | 11,43 | 3,28% | 629,00 |
| 10.01.2025 | 10,87 | 11,14 | 10,76 | 11,07 | 1,89% | 1.674,00 |
| 09.01.2025 | 10,91 | 11,20 | 10,81 | 10,86 | -0,28% | 3.736,00 |
| 08.01.2025 | 11,01 | 11,15 | 10,78 | 10,89 | -0,95% | 2.251,00 |
| 07.01.2025 | 10,92 | 11,09 | 10,80 | 11,00 | 0,41% | 856,00 |
| 06.01.2025 | 10,97 | 11,29 | 10,84 | 10,95 | 0,74% | 618,00 |
| 03.01.2025 | 10,81 | 11,00 | 10,69 | 10,87 | 0,28% | 2.851,00 |
| 02.01.2025 | 10,95 | 11,07 | 10,81 | 10,84 | -0,21% | 615,00 |
| 30.12.2024 | 10,90 | 11,00 | 10,77 | 10,86 | 0,35% | 3.725,00 |
| 27.12.2024 | 10,70 | 10,91 | 10,61 | 10,83 | 0,51% | 4.687,00 |
| 23.12.2024 | 10,76 | 10,87 | 10,58 | 10,77 | 0,80% | 1.003,00 |
| 20.12.2024 | 10,60 | 10,83 | 10,33 | 10,69 | 0,94% | 524,00 |
| 19.12.2024 | 10,65 | 10,77 | 10,51 | 10,59 | -0,75% | 615,00 |
| 18.12.2024 | 10,96 | 11,29 | 10,65 | 10,67 | -3,53% | 6.712,00 |
| 17.12.2024 | 11,06 | 11,46 | 11,02 | 11,06 | 0,02% | 14.551,00 |
| 16.12.2024 | 11,18 | 11,37 | 11,01 | 11,05 | -1,97% | 3.417,00 |
| 13.12.2024 | 11,26 | 11,35 | 11,16 | 11,28 | 0,31% | 2.479,00 |
| 12.12.2024 | 11,59 | 11,88 | 11,17 | 11,24 | -1,92% | 11.599,00 |
| 11.12.2024 | 11,46 | 11,55 | 11,35 | 11,46 | 0,15% | 450,00 |
| 10.12.2024 | 11,42 | 11,62 | 11,23 | 11,44 | -0,02% | 294,00 |
| 09.12.2024 | 11,35 | 11,84 | 11,22 | 11,45 | 0,95% | 1.364,00 |
| 06.12.2024 | 11,29 | 11,42 | 11,27 | 11,34 | 0,47% | 348,00 |
| 05.12.2024 | 11,64 | 11,78 | 11,29 | 11,29 | -3,20% | 182,00 |
| 04.12.2024 | 11,79 | 11,84 | 11,40 | 11,66 | -1,06% | 1.620,00 |
| 03.12.2024 | 11,80 | 11,90 | 11,63 | 11,78 | -0,04% | 2.254,00 |
| 02.12.2024 | 11,93 | 12,01 | 11,75 | 11,79 | -0,70% | 7.373,00 |
| 29.11.2024 | 11,79 | 12,03 | 11,69 | 11,87 | 0,47% | 3.573,00 |
| 28.11.2024 | 11,91 | 12,02 | 11,40 | 11,82 | -0,57% | 4.280,00 |
| 27.11.2024 | 11,82 | 12,00 | 11,69 | 11,88 | 0,30% | 9.325,00 |
| 26.11.2024 | 12,08 | 12,08 | 11,64 | 11,85 | -1,84% | 6.778,00 |
| 25.11.2024 | 11,62 | 12,14 | 11,49 | 12,07 | 3,41% | 4.380,00 |
| 22.11.2024 | 11,39 | 11,70 | 10,87 | 11,67 | 2,66% | 4.552,00 |
| 21.11.2024 | 10,81 | 11,47 | 10,51 | 11,37 | 5,33% | 9.498,00 |
| 20.11.2024 | 10,45 | 10,83 | 10,26 | 10,80 | 3,28% | 5.566,00 |
| 19.11.2024 | 10,38 | 10,47 | 10,23 | 10,45 | 0,67% | 3.779,00 |
| 18.11.2024 | 10,34 | 10,44 | 10,17 | 10,38 | 0,31% | 826,00 |
| 15.11.2024 | 10,14 | 10,40 | 9,93 | 10,35 | 2,10% | 1.501,00 |
| 14.11.2024 | 10,23 | 10,50 | 9,84 | 10,14 | 6,39% | 8.621,00 |
| 13.11.2024 | 9,64 | 9,71 | 9,48 | 9,53 | -1,31% | 1.476,00 |
| 12.11.2024 | 10,07 | 10,17 | 9,66 | 9,66 | -4,00% | 154,00 |
| 11.11.2024 | 10,00 | 10,20 | 9,89 | 10,06 | 1,37% | 1.425,00 |
| 08.11.2024 | 10,00 | 10,25 | 9,48 | 9,92 | -7,75% | 2.055,00 |
| 07.11.2024 | 10,80 | 10,89 | 10,55 | 10,76 | -0,23% | 7.427,00 |
| 06.11.2024 | 10,64 | 10,93 | 10,35 | 10,78 | 4,53% | 3.445,00 |
| 05.11.2024 | 10,29 | 10,39 | 10,13 | 10,31 | 0,19% | 1.975,00 |
| 04.11.2024 | 10,34 | 10,52 | 10,19 | 10,29 | -1,08% | 3.285,00 |
| 01.11.2024 | 10,32 | 10,51 | 10,29 | 10,41 | 0,63% | 130,00 |
| 31.10.2024 | 10,33 | 10,50 | 10,25 | 10,34 | -0,41% | 473,00 |
| 30.10.2024 | 10,43 | 10,59 | 10,19 | 10,38 | -0,57% | 1.450,00 |
| 29.10.2024 | 10,56 | 10,58 | 10,41 | 10,44 | -1,07% | 250,00 |
| 28.10.2024 | 10,40 | 10,64 | 10,32 | 10,56 | 1,61% | 3.335,00 |
| 25.10.2024 | 10,33 | 10,51 | 10,23 | 10,39 | 0,48% | 317,00 |
| 24.10.2024 | 10,22 | 10,34 | 10,14 | 10,34 | 0,78% | 552,00 |
| 23.10.2024 | 10,14 | 10,33 | 10,08 | 10,26 | 0,64% | 61,00 |
| 22.10.2024 | 10,12 | 10,26 | 10,03 | 10,19 | 0,54% | 222,00 |
| 21.10.2024 | 10,27 | 10,31 | 10,12 | 10,14 | -1,63% | 113,00 |
| 18.10.2024 | 10,24 | 10,32 | 10,15 | 10,31 | 0,39% | 1.774,00 |
| 17.10.2024 | 10,27 | 10,37 | 10,11 | 10,27 | -0,07% | 1.527,00 |
| 16.10.2024 | 10,06 | 10,39 | 9,96 | 10,27 | 2,09% | 2.327,00 |
| 15.10.2024 | 10,24 | 10,27 | 10,04 | 10,06 | -1,57% | 11.249,00 |
| 14.10.2024 | 10,29 | 10,39 | 10,11 | 10,22 | -0,68% | 1.505,00 |
| 11.10.2024 | 10,27 | 10,34 | 10,11 | 10,29 | 1,08% | 663,00 |
| 10.10.2024 | 10,20 | 10,23 | 10,03 | 10,18 | -0,34% | 388,00 |
| 09.10.2024 | 9,99 | 10,25 | 9,92 | 10,22 | 2,04% | 1.694,00 |
| 08.10.2024 | 10,09 | 10,10 | 9,90 | 10,01 | -0,98% | 16,00 |
| 07.10.2024 | 10,06 | 10,14 | 9,87 | 10,11 | 1,04% | 3.861,00 |