12,880$
1,14%
Echtzeit-Aktienkurs CNH Industrial NV
Bid:
Ask:
Aktienkurse zur CNH Industrial NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 12,68 | 12,90 | 12,61 | 12,88 | 1,14% | 2.465.037,00 |
| 27.02.2025 | 12,82 | 13,07 | 12,66 | 12,74 | 0,08% | 2.371.714,00 |
| 26.02.2025 | 12,84 | 13,04 | 12,64 | 12,73 | -0,55% | 1.578.805,00 |
| 25.02.2025 | 13,06 | 13,07 | 12,60 | 12,80 | -1,88% | 2.696.785,00 |
| 24.02.2025 | 13,07 | 13,13 | 12,89 | 13,04 | 0,38% | 835.140,00 |
| 21.02.2025 | 13,26 | 13,35 | 12,79 | 12,99 | -2,51% | 1.414.802,00 |
| 20.02.2025 | 13,45 | 13,51 | 13,23 | 13,33 | -1,08% | 1.722.480,00 |
| 19.02.2025 | 13,08 | 13,48 | 12,88 | 13,47 | 1,24% | 2.976.218,00 |
| 18.02.2025 | 12,77 | 13,33 | 12,76 | 13,31 | 3,82% | 2.680.591,00 |
| 14.02.2025 | 12,54 | 12,84 | 12,53 | 12,82 | 2,77% | 1.222.284,00 |
| 13.02.2025 | 12,35 | 12,68 | 12,31 | 12,47 | -0,48% | 1.860.721,00 |
| 12.02.2025 | 12,16 | 12,58 | 12,07 | 12,53 | 1,99% | 2.095.940,00 |
| 11.02.2025 | 12,28 | 12,52 | 12,26 | 12,29 | -0,20% | 1.268.272,00 |
| 10.02.2025 | 12,35 | 12,35 | 12,17 | 12,31 | -0,77% | 444.548,00 |
| 07.02.2025 | 12,27 | 12,50 | 12,19 | 12,41 | 1,76% | 1.272.718,00 |
| 06.02.2025 | 12,68 | 12,74 | 12,18 | 12,19 | -3,10% | 2.111.255,00 |
| 05.02.2025 | 12,87 | 13,00 | 12,42 | 12,58 | -1,22% | 1.606.686,00 |
| 04.02.2025 | 12,10 | 13,09 | 12,01 | 12,74 | 1,51% | 2.360.371,00 |
| 03.02.2025 | 12,51 | 12,66 | 12,23 | 12,55 | -2,45% | 1.122.426,00 |
| 31.01.2025 | 13,17 | 13,21 | 12,82 | 12,86 | -2,72% | 2.420.891,00 |
| 30.01.2025 | 13,09 | 13,31 | 12,92 | 13,22 | 1,03% | 1.672.127,00 |
| 29.01.2025 | 13,18 | 13,27 | 12,99 | 13,09 | -0,61% | 1.386.937,00 |
| 28.01.2025 | 13,11 | 13,31 | 13,00 | 13,17 | -0,04% | 2.132.182,00 |
| 27.01.2025 | 12,93 | 13,23 | 12,84 | 13,17 | 1,66% | 704.239,00 |
| 24.01.2025 | 12,89 | 13,14 | 12,85 | 12,96 | 0,97% | 1.482.533,00 |
| 23.01.2025 | 12,67 | 12,98 | 12,65 | 12,83 | 1,14% | 1.579.509,00 |
| 22.01.2025 | 12,72 | 12,95 | 12,65 | 12,69 | -0,43% | 1.609.266,00 |
| 21.01.2025 | 12,31 | 12,77 | 12,24 | 12,74 | 3,87% | 1.452.513,00 |
| 17.01.2025 | 12,06 | 12,31 | 12,03 | 12,27 | 1,83% | 1.105.320,00 |
| 16.01.2025 | 11,71 | 12,05 | 11,65 | 12,05 | 3,48% | 977.220,00 |
| 15.01.2025 | 11,78 | 11,81 | 11,64 | 11,64 | -0,09% | 1.157.658,00 |
| 14.01.2025 | 11,64 | 11,72 | 11,52 | 11,65 | -0,13% | 785.093,00 |
| 13.01.2025 | 11,21 | 11,77 | 11,16 | 11,67 | 3,00% | 844.410,00 |
| 10.01.2025 | 11,11 | 11,42 | 11,02 | 11,33 | 0,62% | 1.223.975,00 |
| 08.01.2025 | 11,23 | 11,27 | 11,12 | 11,26 | -1,14% | 1.211.518,00 |
| 07.01.2025 | 11,39 | 11,49 | 11,33 | 11,39 | 0,13% | 1.549.885,00 |
| 06.01.2025 | 11,49 | 11,70 | 11,37 | 11,37 | 1,43% | 580.576,00 |
| 03.01.2025 | 11,16 | 11,29 | 11,07 | 11,21 | 1,04% | 1.037.830,00 |
| 02.01.2025 | 11,35 | 11,40 | 11,10 | 11,10 | -2,20% | 1.310.747,00 |
| 31.12.2024 | 11,31 | 11,41 | 11,27 | 11,35 | 1,20% | 1.044.549,00 |
| 30.12.2024 | 11,19 | 11,28 | 11,09 | 11,21 | -0,75% | 366.350,00 |
| 27.12.2024 | 11,25 | 11,38 | 11,13 | 11,30 | 0,18% | 928.743,00 |
| 26.12.2024 | 11,16 | 11,35 | 11,13 | 11,28 | 0,67% | 1.220.935,00 |
| 24.12.2024 | 11,16 | 11,22 | 11,07 | 11,20 | 0,00% | 383.729,00 |
| 23.12.2024 | 11,09 | 11,30 | 11,03 | 11,20 | 0,36% | 455.383,00 |
| 20.12.2024 | 11,02 | 11,30 | 10,98 | 11,16 | 1,45% | 1.908.148,00 |
| 19.12.2024 | 11,10 | 11,19 | 10,90 | 11,00 | -0,27% | 2.261.222,00 |
| 18.12.2024 | 11,57 | 11,65 | 11,03 | 11,03 | -4,91% | 1.261.106,00 |
| 17.12.2024 | 11,85 | 11,88 | 11,56 | 11,60 | 0,04% | 1.411.381,00 |
| 16.12.2024 | 11,75 | 11,83 | 11,58 | 11,60 | -1,90% | 484.024,00 |
| 13.12.2024 | 11,77 | 11,88 | 11,69 | 11,82 | 0,55% | 569.059,00 |
| 12.12.2024 | 12,01 | 12,04 | 11,70 | 11,76 | -2,20% | 966.077,00 |
| 11.12.2024 | 12,01 | 12,10 | 11,92 | 12,02 | -0,37% | 912.350,00 |
| 10.12.2024 | 12,08 | 12,21 | 11,82 | 12,07 | 0,00% | 1.128.288,00 |
| 09.12.2024 | 12,09 | 12,52 | 12,06 | 12,07 | 0,75% | 484.803,00 |
| 06.12.2024 | 12,04 | 12,06 | 11,91 | 11,98 | 0,25% | 1.495.080,00 |
| 05.12.2024 | 12,19 | 12,46 | 11,94 | 11,95 | -2,45% | 1.106.365,00 |
| 04.12.2024 | 12,31 | 12,33 | 12,00 | 12,25 | -0,93% | 1.441.896,00 |
| 03.12.2024 | 12,43 | 12,49 | 12,34 | 12,36 | -0,08% | 1.610.576,00 |
| 02.12.2024 | 12,52 | 12,54 | 12,32 | 12,37 | -1,71% | 1.136.854,00 |
| 29.11.2024 | 12,47 | 12,69 | 12,41 | 12,59 | 0,36% | 1.092.527,00 |
| 27.11.2024 | 12,33 | 12,65 | 12,33 | 12,54 | 1,25% | 2.078.811,00 |
| 26.11.2024 | 12,57 | 12,59 | 12,22 | 12,39 | -2,13% | 2.776.181,00 |
| 25.11.2024 | 12,21 | 12,76 | 12,20 | 12,66 | 4,16% | 1.176.237,00 |
| 22.11.2024 | 11,69 | 12,17 | 11,69 | 12,15 | 1,84% | 2.316.385,00 |
| 21.11.2024 | 11,28 | 12,02 | 11,28 | 11,93 | 4,70% | 1.665.815,00 |
| 20.11.2024 | 11,07 | 11,42 | 11,07 | 11,40 | 2,98% | 1.783.252,00 |
| 19.11.2024 | 10,92 | 11,10 | 10,83 | 11,07 | 0,68% | 2.589.948,00 |
| 18.11.2024 | 10,80 | 11,00 | 10,75 | 10,99 | 0,78% | 919.301,00 |
| 15.11.2024 | 10,68 | 10,95 | 10,62 | 10,91 | 2,35% | 2.907.007,00 |
| 14.11.2024 | 10,51 | 10,75 | 10,50 | 10,66 | 5,97% | 2.841.547,00 |
| 13.11.2024 | 10,28 | 10,30 | 10,02 | 10,06 | -2,05% | 1.564.821,00 |
| 12.11.2024 | 10,66 | 10,69 | 10,26 | 10,27 | -4,20% | 1.709.175,00 |
| 11.11.2024 | 10,61 | 10,84 | 10,59 | 10,72 | 0,52% | 743.514,00 |
| 08.11.2024 | 10,35 | 10,66 | 10,31 | 10,66 | -8,30% | 4.310.500,00 |
| 07.11.2024 | 11,51 | 11,72 | 11,50 | 11,63 | 0,39% | 2.817.834,00 |
| 06.11.2024 | 11,49 | 11,71 | 11,46 | 11,58 | 2,84% | 2.373.431,00 |
| 05.11.2024 | 11,26 | 11,33 | 11,07 | 11,26 | 0,67% | 2.432.309,00 |
| 04.11.2024 | 11,30 | 11,46 | 11,09 | 11,19 | -0,67% | 1.196.423,00 |
| 01.11.2024 | 11,22 | 11,41 | 11,18 | 11,26 | 0,36% | 2.581.802,00 |
| 31.10.2024 | 11,27 | 11,34 | 11,16 | 11,22 | -0,36% | 1.652.528,00 |
| 30.10.2024 | 11,30 | 11,49 | 11,25 | 11,26 | -0,35% | 1.462.971,00 |
| 29.10.2024 | 11,36 | 11,41 | 11,28 | 11,30 | -0,96% | 1.268.231,00 |
| 28.10.2024 | 11,29 | 11,47 | 11,29 | 11,41 | 1,83% | 494.881,00 |
| 25.10.2024 | 11,17 | 11,39 | 11,15 | 11,21 | 0,18% | 1.484.126,00 |
| 24.10.2024 | 11,09 | 11,20 | 11,03 | 11,19 | 1,13% | 1.820.126,00 |
| 23.10.2024 | 10,89 | 11,12 | 10,88 | 11,06 | 0,64% | 2.354.573,00 |
| 22.10.2024 | 10,97 | 11,09 | 10,87 | 10,99 | 0,18% | 1.014.854,00 |
| 21.10.2024 | 11,12 | 11,18 | 10,94 | 10,97 | -1,75% | 615.430,00 |
| 18.10.2024 | 11,19 | 11,21 | 11,06 | 11,17 | 0,59% | 1.148.139,00 |
| 17.10.2024 | 11,09 | 11,13 | 10,96 | 11,10 | -0,36% | 3.121.972,00 |
| 16.10.2024 | 11,05 | 11,30 | 11,05 | 11,14 | 1,60% | 2.709.878,00 |
| 15.10.2024 | 11,14 | 11,21 | 10,95 | 10,97 | -1,57% | 1.402.057,00 |
| 14.10.2024 | 11,14 | 11,21 | 11,03 | 11,14 | -1,02% | 677.122,00 |
| 11.10.2024 | 11,10 | 11,28 | 11,10 | 11,26 | 1,21% | 1.236.867,00 |
| 10.10.2024 | 11,02 | 11,16 | 11,02 | 11,12 | -0,40% | 3.148.210,00 |
| 09.10.2024 | 10,98 | 11,22 | 10,93 | 11,17 | 1,64% | 1.860.004,00 |
| 08.10.2024 | 11,03 | 11,03 | 10,86 | 10,99 | -0,95% | 2.118.149,00 |
| 07.10.2024 | 10,91 | 11,11 | 10,89 | 11,09 | 0,91% | 434.817,00 |
| 04.10.2024 | 11,02 | 11,02 | 10,85 | 10,99 | 0,92% | 2.581.702,00 |