10,230€
-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 | 10,52 | 10,19 | 10,23 | -1,54% | 565,00 |
| 24.04.2025 | 9,92 | 10,41 | 9,88 | 10,39 | 4,00% | 695,00 |
| 23.04.2025 | 10,03 | 10,34 | 9,88 | 9,99 | 1,22% | 417,00 |
| 22.04.2025 | 9,47 | 10,00 | 9,47 | 9,87 | 0,92% | 327,00 |
| 17.04.2025 | 9,85 | 9,94 | 9,64 | 9,78 | 0,51% | 796,00 |
| 16.04.2025 | 10,08 | 10,20 | 9,65 | 9,73 | -4,98% | - |
| 15.04.2025 | 10,21 | 10,36 | 10,12 | 10,24 | -0,10% | 1.044,00 |
| 14.04.2025 | 10,18 | 10,41 | 10,12 | 10,25 | 0,69% | 1.118,00 |
| 11.04.2025 | 9,99 | 10,26 | 9,67 | 10,18 | 2,06% | 133,00 |
| 10.04.2025 | 10,60 | 10,68 | 9,65 | 9,98 | -6,34% | 3.775,00 |
| 09.04.2025 | 9,20 | 10,73 | 9,05 | 10,65 | 13,36% | 679,00 |
| 08.04.2025 | 10,00 | 10,33 | 9,24 | 9,40 | -4,96% | 3.121,00 |
| 07.04.2025 | 9,45 | 10,13 | 8,82 | 9,89 | 0,90% | 2.222,00 |
| 04.04.2025 | 10,17 | 10,20 | 9,46 | 9,80 | -4,12% | 8.500,00 |
| 03.04.2025 | 11,00 | 11,10 | 10,21 | 10,22 | -10,12% | 830,00 |
| 02.04.2025 | 11,53 | 11,56 | 11,21 | 11,37 | -1,54% | 930,00 |
| 01.04.2025 | 11,32 | 11,61 | 11,19 | 11,55 | 1,47% | 571,00 |
| 31.03.2025 | 11,24 | 11,45 | 11,03 | 11,38 | 1,00% | 1.516,00 |
| 28.03.2025 | 11,80 | 11,80 | 11,20 | 11,27 | -4,51% | 1.896,00 |
| 27.03.2025 | 11,76 | 11,94 | 11,55 | 11,80 | 0,34% | - |
| 26.03.2025 | 11,48 | 11,78 | 11,48 | 11,76 | 2,15% | 1.100,00 |
| 25.03.2025 | 11,83 | 11,90 | 11,44 | 11,51 | -2,66% | 486,00 |
| 24.03.2025 | 11,72 | 11,89 | 11,69 | 11,83 | 3,57% | 2.209,00 |
| 21.03.2025 | 12,15 | 12,15 | 11,42 | 11,42 | -4,28% | 2.221,00 |
| 20.03.2025 | 11,90 | 12,02 | 11,61 | 11,93 | 0,51% | 1.918,00 |
| 19.03.2025 | 11,92 | 12,01 | 11,77 | 11,87 | -0,25% | - |
| 18.03.2025 | 12,14 | 12,19 | 11,78 | 11,90 | -2,12% | 2.540,00 |
| 17.03.2025 | 11,83 | 12,19 | 11,74 | 12,16 | 2,12% | 1.139,00 |
| 14.03.2025 | 11,62 | 11,91 | 11,61 | 11,90 | 2,94% | 310,00 |
| 13.03.2025 | 11,77 | 11,94 | 11,49 | 11,56 | -1,49% | 2.451,00 |
| 12.03.2025 | 12,03 | 12,16 | 11,68 | 11,74 | -2,41% | 202,00 |
| 11.03.2025 | 12,45 | 12,48 | 11,90 | 12,03 | -3,72% | 2.885,00 |
| 10.03.2025 | 12,31 | 12,80 | 12,04 | 12,49 | 1,03% | 2.766,00 |
| 07.03.2025 | 11,75 | 12,38 | 11,50 | 12,37 | 5,39% | 1.423,00 |
| 06.03.2025 | 11,11 | 11,75 | 10,91 | 11,73 | 5,30% | 1.174,00 |
| 05.03.2025 | 11,13 | 11,30 | 10,91 | 11,14 | 0,47% | 5.654,00 |
| 04.03.2025 | 11,61 | 11,72 | 10,88 | 11,09 | -4,13% | 4.506,00 |
| 03.03.2025 | 12,45 | 12,51 | 11,51 | 11,57 | -6,77% | 1.602,00 |
| 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 |