10,315$
4,14%
Echtzeit-Aktienkurs CNH Industrial N.V.
Bid:
Ask:
Aktienkurse zur CNH Industrial N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 9,80 | 10,40 | 9,77 | 10,32 | 4,14% | 1.530.736,00 |
| 07.01.2026 | 10,09 | 10,21 | 9,81 | 9,91 | -1,64% | 1.250.997,00 |
| 06.01.2026 | 9,61 | 10,09 | 9,61 | 10,07 | 4,30% | 2.347.203,00 |
| 05.01.2026 | 9,40 | 9,68 | 9,27 | 9,66 | 3,15% | 1.057.990,00 |
| 02.01.2026 | 9,28 | 9,47 | 9,22 | 9,36 | 1,52% | 1.238.769,00 |
| 31.12.2025 | 9,26 | 9,39 | 9,22 | 9,22 | -1,34% | 1.257.827,00 |
| 30.12.2025 | 9,41 | 9,41 | 9,32 | 9,35 | -0,53% | 909.047,00 |
| 29.12.2025 | 9,42 | 9,48 | 9,35 | 9,40 | -0,37% | 774.892,00 |
| 26.12.2025 | 9,38 | 9,46 | 9,36 | 9,43 | 0,37% | 650.566,00 |
| 24.12.2025 | 9,40 | 9,41 | 9,33 | 9,40 | 0,48% | 489.097,00 |
| 23.12.2025 | 9,45 | 9,47 | 9,35 | 9,35 | -0,69% | 1.043.277,00 |
| 22.12.2025 | 9,60 | 9,66 | 9,41 | 9,42 | -1,98% | 546.995,00 |
| 19.12.2025 | 9,60 | 9,66 | 9,50 | 9,61 | -0,41% | 1.018.259,00 |
| 18.12.2025 | 9,64 | 9,74 | 9,47 | 9,65 | 0,63% | 1.044.117,00 |
| 17.12.2025 | 9,57 | 9,82 | 9,54 | 9,59 | -0,75% | 1.265.493,00 |
| 16.12.2025 | 9,59 | 9,75 | 9,57 | 9,66 | 0,91% | 833.282,00 |
| 15.12.2025 | 9,94 | 9,94 | 9,57 | 9,57 | -3,28% | 1.534.276,00 |
| 12.12.2025 | 9,95 | 10,04 | 9,80 | 9,90 | -0,30% | 2.291.091,00 |
| 11.12.2025 | 9,79 | 10,05 | 9,79 | 9,93 | 1,02% | 1.380.779,00 |
| 10.12.2025 | 9,37 | 9,83 | 9,33 | 9,83 | 4,91% | 1.647.202,00 |
| 09.12.2025 | 9,24 | 9,43 | 9,21 | 9,37 | 1,30% | 1.235.294,00 |
| 08.12.2025 | 9,50 | 9,53 | 9,23 | 9,25 | -2,01% | 1.964.782,00 |
| 05.12.2025 | 9,46 | 9,67 | 9,42 | 9,44 | -0,32% | 970.651,00 |
| 04.12.2025 | 9,53 | 9,56 | 9,42 | 9,47 | -0,32% | 1.263.940,00 |
| 03.12.2025 | 9,30 | 9,50 | 9,27 | 9,50 | 2,59% | 1.088.213,00 |
| 02.12.2025 | 9,39 | 9,39 | 9,12 | 9,26 | -2,83% | 2.047.523,00 |
| 01.12.2025 | 9,32 | 9,56 | 9,31 | 9,53 | 1,33% | 440.106,00 |
| 28.11.2025 | 9,34 | 9,50 | 9,24 | 9,40 | -0,16% | 944.389,00 |
| 26.11.2025 | 9,69 | 9,69 | 9,37 | 9,42 | -3,04% | 6.311.397,00 |
| 25.11.2025 | 9,56 | 9,77 | 9,55 | 9,71 | 1,73% | 1.687.221,00 |
| 24.11.2025 | 9,67 | 9,67 | 9,48 | 9,55 | -1,55% | 853.917,00 |
| 21.11.2025 | 9,44 | 9,78 | 9,39 | 9,70 | 3,08% | 1.498.813,00 |
| 20.11.2025 | 9,59 | 9,89 | 9,37 | 9,41 | -1,83% | 1.545.705,00 |
| 19.11.2025 | 9,55 | 9,64 | 9,38 | 9,58 | 0,79% | 1.346.547,00 |
| 18.11.2025 | 9,68 | 9,73 | 9,44 | 9,51 | -2,71% | 1.484.092,00 |
| 17.11.2025 | 10,01 | 10,08 | 9,71 | 9,77 | -2,54% | 938.544,00 |
| 14.11.2025 | 9,96 | 10,08 | 9,89 | 10,03 | -0,59% | 1.326.092,00 |
| 13.11.2025 | 10,25 | 10,40 | 10,08 | 10,09 | -2,61% | 2.272.559,00 |
| 12.11.2025 | 9,91 | 10,36 | 9,91 | 10,36 | 4,75% | 2.407.100,00 |
| 11.11.2025 | 9,64 | 9,98 | 9,58 | 9,89 | 2,70% | 1.580.409,00 |
| 10.11.2025 | 9,72 | 9,76 | 9,44 | 9,63 | -0,31% | 1.118.160,00 |
| 07.11.2025 | 9,96 | 9,99 | 8,89 | 9,66 | -5,85% | 5.302.466,00 |
| 06.11.2025 | 10,49 | 10,60 | 10,24 | 10,26 | -2,29% | 2.296.224,00 |
| 05.11.2025 | 10,27 | 10,56 | 10,25 | 10,50 | 1,94% | 1.097.250,00 |
| 04.11.2025 | 10,21 | 10,37 | 10,19 | 10,30 | -1,10% | 2.212.757,00 |
| 03.11.2025 | 10,39 | 10,45 | 10,25 | 10,41 | -0,86% | 622.595,00 |
| 31.10.2025 | 10,33 | 10,51 | 10,24 | 10,50 | 1,30% | 1.833.741,00 |
| 30.10.2025 | 10,56 | 10,82 | 10,36 | 10,37 | -2,22% | 2.170.300,00 |
| 29.10.2025 | 10,58 | 10,86 | 10,51 | 10,60 | -0,14% | 2.693.009,00 |
| 28.10.2025 | 10,80 | 10,80 | 10,62 | 10,62 | -1,99% | 1.127.347,00 |
| 27.10.2025 | 10,85 | 11,05 | 10,79 | 10,83 | 0,51% | 613.400,00 |
| 24.10.2025 | 10,77 | 10,88 | 10,72 | 10,78 | -0,14% | 832.174,00 |
| 23.10.2025 | 10,69 | 10,81 | 10,55 | 10,79 | 1,65% | 1.502.399,00 |
| 22.10.2025 | 10,58 | 10,77 | 10,57 | 10,62 | -0,42% | 1.319.478,00 |
| 21.10.2025 | 10,48 | 10,78 | 10,48 | 10,66 | 2,06% | 1.097.456,00 |
| 17.10.2025 | 10,45 | 10,51 | 10,36 | 10,45 | 0,00% | 1.844.372,00 |
| 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 |