11,160$
1,45%
Echtzeit-Aktienkurs CNH Industrial N.V.
Bid:
Ask:
Aktienkurse zur CNH Industrial N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2024 | 10,98 | 10,99 | 10,80 | 10,89 | -1,71% | 2.780.899,00 |
| 02.10.2024 | 11,12 | 11,18 | 10,99 | 11,08 | -0,23% | 3.568.275,00 |
| 01.10.2024 | 11,04 | 11,20 | 10,93 | 11,11 | 0,14% | 2.153.386,00 |
| 30.09.2024 | 11,21 | 11,28 | 11,04 | 11,09 | -2,12% | 718.113,00 |
| 27.09.2024 | 11,27 | 11,50 | 11,27 | 11,33 | 0,98% | 2.203.217,00 |
| 26.09.2024 | 11,06 | 11,27 | 11,06 | 11,22 | 2,42% | 1.923.627,00 |
| 25.09.2024 | 11,25 | 11,25 | 10,95 | 10,96 | -2,58% | 1.583.601,00 |
| 24.09.2024 | 10,89 | 11,39 | 10,86 | 11,25 | 4,12% | 1.876.597,00 |
| 23.09.2024 | 10,82 | 10,88 | 10,65 | 10,80 | -0,23% | 644.063,00 |
| 20.09.2024 | 10,79 | 10,91 | 10,61 | 10,83 | -1,14% | 7.084.763,00 |
| 19.09.2024 | 10,80 | 11,12 | 10,78 | 10,95 | 3,45% | 4.120.307,00 |
| 18.09.2024 | 10,54 | 10,94 | 10,47 | 10,59 | 0,76% | 2.804.256,00 |
| 17.09.2024 | 10,39 | 10,55 | 10,34 | 10,51 | 2,19% | 2.549.535,00 |
| 16.09.2024 | 10,37 | 10,42 | 10,17 | 10,28 | -0,72% | 775.384,00 |
| 13.09.2024 | 10,18 | 10,36 | 10,15 | 10,36 | 2,98% | 1.675.424,00 |
| 12.09.2024 | 10,15 | 10,25 | 9,93 | 10,06 | -1,08% | 1.763.790,00 |
| 11.09.2024 | 10,26 | 10,29 | 9,99 | 10,17 | -0,54% | 2.960.790,00 |
| 10.09.2024 | 10,54 | 10,54 | 10,06 | 10,22 | -2,85% | 2.269.231,00 |
| 09.09.2024 | 10,38 | 10,77 | 10,38 | 10,52 | 4,37% | 1.389.769,00 |
| 06.09.2024 | 10,02 | 10,31 | 10,02 | 10,08 | -0,54% | 1.490.353,00 |
| 05.09.2024 | 10,14 | 10,19 | 10,06 | 10,14 | 0,15% | 1.299.929,00 |
| 04.09.2024 | 10,06 | 10,19 | 10,00 | 10,12 | 0,30% | 1.058.795,00 |
| 03.09.2024 | 10,24 | 10,24 | 10,02 | 10,09 | -2,65% | 1.613.958,00 |
| 30.08.2024 | 10,14 | 10,39 | 10,11 | 10,37 | 2,42% | 1.342.259,00 |
| 29.08.2024 | 10,16 | 10,21 | 10,03 | 10,12 | 0,70% | 521.152,00 |
| 28.08.2024 | 10,07 | 10,17 | 10,01 | 10,05 | -0,99% | 790.688,00 |
| 27.08.2024 | 10,19 | 10,23 | 10,04 | 10,15 | -0,98% | 778.710,00 |
| 26.08.2024 | 10,22 | 10,31 | 10,18 | 10,25 | 0,54% | 276.548,00 |
| 23.08.2024 | 10,08 | 10,27 | 10,03 | 10,20 | 1,39% | 952.184,00 |
| 22.08.2024 | 10,07 | 10,17 | 10,00 | 10,06 | -0,74% | 957.225,00 |
| 21.08.2024 | 9,90 | 10,14 | 9,87 | 10,13 | 3,47% | 959.655,00 |
| 20.08.2024 | 9,92 | 9,94 | 9,77 | 9,79 | -1,76% | 702.272,00 |
| 19.08.2024 | 9,94 | 10,02 | 9,90 | 9,97 | 1,27% | 263.731,00 |
| 16.08.2024 | 9,84 | 9,98 | 9,83 | 9,84 | -1,85% | 1.004.605,00 |
| 15.08.2024 | 9,78 | 10,08 | 9,72 | 10,03 | 3,62% | 1.182.254,00 |
| 14.08.2024 | 9,65 | 9,75 | 9,64 | 9,68 | 0,57% | 811.117,00 |
| 13.08.2024 | 9,51 | 9,66 | 9,41 | 9,62 | 1,80% | 1.042.673,00 |
| 12.08.2024 | 9,69 | 9,74 | 9,45 | 9,45 | -2,38% | 408.578,00 |
| 09.08.2024 | 9,84 | 9,84 | 9,59 | 9,68 | -1,73% | 969.295,00 |
| 08.08.2024 | 9,69 | 9,90 | 9,69 | 9,85 | 2,93% | 1.064.032,00 |
| 07.08.2024 | 9,82 | 9,85 | 9,56 | 9,57 | -0,31% | 1.515.554,00 |
| 06.08.2024 | 9,81 | 9,84 | 9,59 | 9,60 | -1,59% | 1.691.918,00 |
| 05.08.2024 | 9,45 | 9,89 | 9,29 | 9,76 | -1,61% | 869.237,00 |
| 02.08.2024 | 10,05 | 10,05 | 9,72 | 9,92 | -1,64% | 1.640.411,00 |
| 01.08.2024 | 10,30 | 10,44 | 10,05 | 10,08 | -5,44% | 2.246.555,00 |