10,445$
2,00%
Echtzeit-Aktienkurs CNH Industrial N.V.
Bid:
Ask:
Aktienkurse zur CNH Industrial N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 10,31 | 10,45 | 10,24 | 10,45 | 2,00% | 1.873.958,00 |
| 15.10.2025 | 10,38 | 10,38 | 10,17 | 10,24 | -0,19% | 1.638.720,00 |
| 14.10.2025 | 9,95 | 10,33 | 9,88 | 10,26 | 1,84% | 2.054.726,00 |
| 13.10.2025 | 10,27 | 10,38 | 10,08 | 10,08 | -0,15% | 603.571,00 |
| 10.10.2025 | 10,56 | 10,64 | 10,07 | 10,09 | -3,90% | 1.524.161,00 |
| 09.10.2025 | 10,69 | 10,73 | 10,50 | 10,50 | -1,69% | 1.110.394,00 |
| 08.10.2025 | 10,95 | 10,95 | 10,68 | 10,68 | -2,64% | 1.750.361,00 |
| 07.10.2025 | 10,95 | 11,07 | 10,93 | 10,97 | 0,05% | 866.740,00 |
| 06.10.2025 | 10,94 | 11,10 | 10,89 | 10,97 | 0,46% | 705.507,00 |
| 03.10.2025 | 10,86 | 11,04 | 10,86 | 10,92 | 0,78% | 908.015,00 |
| 02.10.2025 | 10,64 | 10,93 | 10,62 | 10,83 | 2,61% | 1.987.291,00 |
| 01.10.2025 | 10,85 | 10,93 | 10,55 | 10,56 | -2,67% | 1.461.596,00 |
| 30.09.2025 | 10,88 | 10,93 | 10,73 | 10,85 | -0,64% | 1.648.039,00 |
| 29.09.2025 | 10,88 | 10,95 | 10,79 | 10,92 | 0,28% | 713.059,00 |
| 26.09.2025 | 10,84 | 10,96 | 10,84 | 10,89 | 0,69% | 1.736.770,00 |
| 25.09.2025 | 10,78 | 10,83 | 10,72 | 10,81 | -0,60% | 1.740.430,00 |
| 24.09.2025 | 10,95 | 11,09 | 10,83 | 10,88 | -0,73% | 1.131.808,00 |
| 23.09.2025 | 11,02 | 11,12 | 10,90 | 10,96 | -0,36% | 1.683.156,00 |
| 22.09.2025 | 10,95 | 11,08 | 10,89 | 11,00 | 0,27% | 748.613,00 |
| 19.09.2025 | 11,08 | 11,18 | 10,91 | 10,97 | -1,13% | 1.342.946,00 |
| 18.09.2025 | 10,98 | 11,13 | 10,87 | 11,09 | 2,26% | 1.298.097,00 |
| 17.09.2025 | 10,98 | 11,08 | 10,77 | 10,85 | -0,73% | 1.086.781,00 |
| 16.09.2025 | 10,87 | 11,00 | 10,82 | 10,93 | 0,46% | 1.439.286,00 |
| 15.09.2025 | 11,05 | 11,07 | 10,85 | 10,88 | -0,82% | 580.822,00 |
| 12.09.2025 | 11,11 | 11,11 | 10,87 | 10,97 | -2,19% | 3.122.541,00 |
| 11.09.2025 | 11,28 | 11,40 | 11,18 | 11,21 | 0,04% | 3.954.274,00 |
| 10.09.2025 | 11,34 | 11,51 | 11,17 | 11,21 | -1,15% | 1.286.057,00 |
| 09.09.2025 | 11,44 | 11,55 | 11,30 | 11,34 | -1,56% | 1.531.979,00 |
| 08.09.2025 | 11,43 | 11,53 | 11,39 | 11,52 | 0,70% | 596.056,00 |
| 05.09.2025 | 11,38 | 11,61 | 11,38 | 11,44 | 0,62% | 1.373.592,00 |
| 04.09.2025 | 11,24 | 11,37 | 11,16 | 11,37 | 1,34% | 1.118.280,00 |
| 03.09.2025 | 11,17 | 11,25 | 11,06 | 11,22 | 0,27% | 1.582.158,00 |
| 02.09.2025 | 11,28 | 11,29 | 10,94 | 11,19 | -2,19% | 2.664.490,00 |
| 29.08.2025 | 11,88 | 11,88 | 11,38 | 11,44 | -4,11% | 1.973.748,00 |
| 28.08.2025 | 12,17 | 12,20 | 11,90 | 11,93 | -1,32% | 1.041.440,00 |
| 27.08.2025 | 12,02 | 12,11 | 11,91 | 12,09 | 0,17% | 881.270,00 |
| 26.08.2025 | 12,25 | 12,30 | 12,02 | 12,07 | -1,31% | 1.148.307,00 |
| 25.08.2025 | 12,34 | 12,34 | 12,22 | 12,23 | -1,21% | 608.648,00 |
| 22.08.2025 | 12,02 | 12,41 | 12,02 | 12,38 | 3,34% | 1.462.570,00 |
| 21.08.2025 | 12,15 | 12,19 | 11,97 | 11,98 | -1,56% | 956.284,00 |
| 20.08.2025 | 12,23 | 12,28 | 12,11 | 12,17 | -0,53% | 1.394.758,00 |
| 19.08.2025 | 12,20 | 12,43 | 12,17 | 12,23 | 0,12% | 1.704.224,00 |
| 18.08.2025 | 12,11 | 12,26 | 12,02 | 12,22 | 0,12% | 605.057,00 |
| 15.08.2025 | 12,15 | 12,26 | 12,08 | 12,20 | 0,37% | 1.216.938,00 |
| 14.08.2025 | 12,60 | 12,60 | 11,96 | 12,16 | -5,33% | 2.420.987,00 |
| 13.08.2025 | 12,54 | 12,86 | 12,51 | 12,84 | 2,60% | 1.094.737,00 |
| 12.08.2025 | 12,48 | 12,63 | 12,44 | 12,52 | 0,28% | 1.532.783,00 |
| 11.08.2025 | 12,50 | 12,58 | 12,38 | 12,48 | 0,28% | 639.472,00 |
| 08.08.2025 | 12,50 | 12,60 | 12,41 | 12,45 | 0,00% | 1.321.511,00 |
| 07.08.2025 | 12,53 | 12,54 | 12,28 | 12,45 | 0,24% | 1.306.870,00 |
| 06.08.2025 | 12,60 | 12,60 | 12,39 | 12,42 | -1,55% | 3.338.150,00 |
| 05.08.2025 | 12,49 | 12,69 | 12,44 | 12,61 | 0,52% | 1.197.385,00 |
| 04.08.2025 | 12,51 | 12,61 | 12,30 | 12,55 | 0,72% | 575.945,00 |
| 01.08.2025 | 13,00 | 13,16 | 12,40 | 12,46 | -4,04% | 2.145.600,00 |
| 31.07.2025 | 12,81 | 13,16 | 12,74 | 12,98 | 2,73% | 2.518.763,00 |
| 30.07.2025 | 12,81 | 12,87 | 12,52 | 12,64 | -1,33% | 3.221.958,00 |
| 29.07.2025 | 13,10 | 13,10 | 12,75 | 12,81 | -1,35% | 1.858.771,00 |
| 28.07.2025 | 13,26 | 13,27 | 12,98 | 12,98 | -2,48% | 917.209,00 |
| 25.07.2025 | 13,21 | 13,32 | 13,02 | 13,31 | 0,76% | 2.067.394,00 |
| 24.07.2025 | 13,29 | 13,35 | 13,17 | 13,21 | -1,31% | 1.633.623,00 |
| 23.07.2025 | 13,20 | 13,47 | 13,18 | 13,39 | 2,53% | 1.987.117,00 |
| 22.07.2025 | 12,65 | 13,16 | 12,63 | 13,06 | 3,16% | 2.885.204,00 |
| 21.07.2025 | 13,03 | 13,06 | 12,65 | 12,66 | -2,35% | 713.043,00 |
| 18.07.2025 | 13,08 | 13,08 | 12,90 | 12,96 | -0,08% | 1.058.994,00 |
| 17.07.2025 | 12,94 | 13,14 | 12,87 | 12,97 | 0,50% | 2.125.278,00 |
| 16.07.2025 | 13,04 | 13,05 | 12,76 | 12,91 | -1,53% | 2.685.075,00 |
| 15.07.2025 | 13,34 | 13,42 | 13,10 | 13,11 | -1,80% | 2.672.919,00 |
| 14.07.2025 | 13,40 | 13,43 | 13,19 | 13,35 | -0,82% | 905.857,00 |
| 11.07.2025 | 13,74 | 13,74 | 13,40 | 13,46 | -2,50% | 1.414.493,00 |
| 10.07.2025 | 13,74 | 14,26 | 13,71 | 13,80 | 0,84% | 1.672.771,00 |
| 09.07.2025 | 13,82 | 13,83 | 13,52 | 13,69 | -0,07% | 1.611.650,00 |
| 08.07.2025 | 13,50 | 13,85 | 13,49 | 13,70 | 1,67% | 1.502.267,00 |
| 07.07.2025 | 13,64 | 13,72 | 13,38 | 13,47 | -2,46% | 579.250,00 |
| 03.07.2025 | 13,76 | 13,87 | 13,64 | 13,81 | 0,47% | 1.046.363,00 |
| 02.07.2025 | 13,35 | 13,75 | 13,26 | 13,75 | 2,84% | 1.530.349,00 |
| 01.07.2025 | 13,00 | 13,55 | 12,94 | 13,37 | 3,13% | 2.289.935,00 |
| 30.06.2025 | 13,01 | 13,05 | 12,84 | 12,96 | -0,46% | 703.271,00 |
| 27.06.2025 | 12,96 | 13,13 | 12,87 | 13,02 | 1,01% | 2.101.397,00 |
| 26.06.2025 | 12,71 | 12,92 | 12,66 | 12,89 | 2,30% | 1.981.940,00 |
| 25.06.2025 | 12,86 | 12,90 | 12,48 | 12,60 | -2,10% | 1.911.807,00 |
| 24.06.2025 | 12,86 | 12,94 | 12,60 | 12,87 | 1,06% | 1.894.200,00 |
| 23.06.2025 | 12,69 | 12,87 | 12,35 | 12,74 | -0,59% | 807.527,00 |
| 20.06.2025 | 12,94 | 13,04 | 12,75 | 12,81 | 0,00% | 2.020.699,00 |
| 18.06.2025 | 12,79 | 13,02 | 12,65 | 12,81 | 0,43% | 1.836.476,00 |
| 17.06.2025 | 12,87 | 12,97 | 12,75 | 12,76 | -1,77% | 1.434.312,00 |
| 16.06.2025 | 12,75 | 13,06 | 12,68 | 12,99 | 3,22% | 835.019,00 |
| 13.06.2025 | 12,65 | 12,80 | 12,55 | 12,58 | -1,53% | 1.463.690,00 |
| 12.06.2025 | 12,80 | 12,84 | 12,68 | 12,78 | -1,28% | 1.262.557,00 |
| 11.06.2025 | 12,96 | 12,97 | 12,78 | 12,94 | 0,50% | 1.690.594,00 |
| 10.06.2025 | 12,88 | 12,99 | 12,72 | 12,88 | 0,23% | 1.769.324,00 |
| 09.06.2025 | 12,79 | 12,99 | 12,75 | 12,85 | 0,90% | 448.957,00 |
| 06.06.2025 | 12,69 | 13,00 | 12,69 | 12,73 | 1,43% | 1.508.680,00 |
| 05.06.2025 | 12,53 | 12,67 | 12,38 | 12,55 | 0,88% | 2.210.801,00 |
| 04.06.2025 | 12,63 | 12,68 | 12,44 | 12,44 | -1,03% | 1.231.345,00 |
| 03.06.2025 | 12,39 | 12,64 | 12,28 | 12,57 | 1,33% | 1.703.235,00 |
| 02.06.2025 | 12,65 | 12,66 | 12,31 | 12,41 | -0,76% | 778.967,00 |
| 30.05.2025 | 12,65 | 12,73 | 12,46 | 12,50 | -1,19% | 2.610.353,00 |
| 29.05.2025 | 12,94 | 12,95 | 12,63 | 12,65 | -1,48% | 2.421.377,00 |
| 28.05.2025 | 12,90 | 13,06 | 12,83 | 12,84 | -0,85% | 1.560.795,00 |
| 27.05.2025 | 12,98 | 13,12 | 12,80 | 12,95 | 1,49% | 2.119.110,00 |