10,675$
-0,93%
Echtzeit-Aktienkurs CNH Industrial NV
Bid:
Ask:
Aktienkurse zur CNH Industrial NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 10,74 | 10,86 | 10,66 | 10,68 | -0,93% | 1.185.270,00 |
| 13.05.2026 | 10,79 | 10,83 | 10,63 | 10,78 | 0,37% | 1.425.735,00 |
| 12.05.2026 | 10,98 | 11,01 | 10,56 | 10,74 | -2,05% | 1.782.896,00 |
| 11.05.2026 | 10,64 | 10,98 | 10,61 | 10,96 | -0,05% | 761.358,00 |
| 08.05.2026 | 10,90 | 11,02 | 10,65 | 10,97 | 1,11% | 2.871.288,00 |
| 07.05.2026 | 10,88 | 10,98 | 10,82 | 10,85 | 0,18% | 3.347.748,00 |
| 06.05.2026 | 10,56 | 10,90 | 10,56 | 10,83 | 4,84% | 2.679.899,00 |
| 05.05.2026 | 10,30 | 10,60 | 10,26 | 10,33 | 0,93% | 1.749.313,00 |
| 04.05.2026 | 10,62 | 10,73 | 10,08 | 10,23 | -2,43% | 1.166.140,00 |
| 01.05.2026 | 10,70 | 10,80 | 10,43 | 10,49 | -2,15% | 1.977.019,00 |
| 30.04.2026 | 10,25 | 10,98 | 10,25 | 10,72 | 6,35% | 2.668.954,00 |
| 29.04.2026 | 10,02 | 10,17 | 9,95 | 10,08 | 0,40% | 2.407.620,00 |
| 28.04.2026 | 10,29 | 10,34 | 10,00 | 10,04 | -2,15% | 2.118.333,00 |
| 27.04.2026 | 10,27 | 10,48 | 10,19 | 10,26 | -0,19% | 822.443,00 |
| 24.04.2026 | 10,47 | 10,57 | 10,18 | 10,28 | -2,10% | 311.100,00 |
| 23.04.2026 | 10,47 | 10,62 | 10,39 | 10,50 | 0,38% | 1.533.576,00 |
| 22.04.2026 | 10,85 | 10,93 | 10,41 | 10,46 | -3,06% | 1.525.749,00 |
| 21.04.2026 | 10,83 | 11,04 | 10,73 | 10,79 | -0,55% | 1.691.560,00 |
| 20.04.2026 | 10,52 | 10,87 | 10,43 | 10,85 | 2,36% | 646.454,00 |
| 17.04.2026 | 10,58 | 10,78 | 10,44 | 10,60 | 1,73% | 1.276.847,00 |
| 16.04.2026 | 10,64 | 10,74 | 10,38 | 10,42 | -2,16% | 2.315.771,00 |
| 15.04.2026 | 11,46 | 11,50 | 10,56 | 10,65 | -7,27% | 2.323.310,00 |
| 14.04.2026 | 11,57 | 11,62 | 11,42 | 11,48 | -0,91% | 1.121.082,00 |
| 13.04.2026 | 11,46 | 11,60 | 11,34 | 11,59 | 0,00% | 645.205,00 |
| 10.04.2026 | 11,64 | 11,79 | 11,51 | 11,59 | -0,34% | 1.489.737,00 |
| 09.04.2026 | 11,38 | 11,76 | 11,35 | 11,63 | 1,66% | 1.037.540,00 |
| 08.04.2026 | 10,99 | 11,55 | 10,99 | 11,44 | 6,82% | 1.515.569,00 |
| 07.04.2026 | 10,79 | 10,79 | 10,53 | 10,71 | -0,28% | 1.134.911,00 |
| 06.04.2026 | 10,65 | 10,74 | 10,44 | 10,74 | 0,70% | 611.162,00 |
| 02.04.2026 | 10,85 | 10,96 | 10,49 | 10,66 | -3,31% | 2.320.943,00 |
| 01.04.2026 | 11,00 | 11,16 | 10,94 | 11,03 | 0,00% | 2.091.914,00 |
| 31.03.2026 | 10,53 | 11,03 | 10,51 | 11,03 | 6,01% | 2.184.208,00 |
| 30.03.2026 | 10,76 | 10,85 | 10,40 | 10,40 | -3,03% | 1.141.468,00 |
| 27.03.2026 | 10,90 | 10,99 | 10,65 | 10,73 | -2,10% | 1.491.865,00 |
| 26.03.2026 | 11,04 | 11,14 | 10,90 | 10,96 | -1,88% | 2.000.213,00 |
| 25.03.2026 | 10,89 | 11,22 | 10,74 | 11,17 | 3,96% | 2.972.348,00 |
| 24.03.2026 | 10,24 | 10,81 | 9,99 | 10,74 | 2,82% | 2.496.010,00 |
| 23.03.2026 | 9,82 | 10,46 | 9,81 | 10,45 | 5,24% | 894.243,00 |
| 20.03.2026 | 10,03 | 10,18 | 9,86 | 9,93 | -1,59% | 2.279.866,00 |
| 19.03.2026 | 10,04 | 10,17 | 9,82 | 10,09 | -0,40% | 1.461.226,00 |
| 18.03.2026 | 10,55 | 10,67 | 10,12 | 10,13 | -4,53% | 1.560.325,00 |
| 17.03.2026 | 10,66 | 10,69 | 10,37 | 10,61 | 0,90% | 1.189.245,00 |
| 16.03.2026 | 10,69 | 10,75 | 10,51 | 10,51 | -1,27% | 495.749,00 |
| 13.03.2026 | 10,77 | 10,81 | 10,45 | 10,65 | -1,02% | 1.580.500,00 |
| 12.03.2026 | 10,97 | 10,97 | 10,63 | 10,76 | -2,09% | 1.517.164,00 |
| 11.03.2026 | 10,93 | 11,04 | 10,85 | 10,99 | -0,45% | 1.479.573,00 |
| 10.03.2026 | 11,19 | 11,32 | 11,03 | 11,04 | -0,94% | 2.001.847,00 |
| 09.03.2026 | 11,03 | 11,21 | 10,71 | 11,14 | 0,00% | 2.147.068,00 |
| 06.03.2026 | 11,35 | 11,35 | 10,95 | 11,14 | -2,11% | 1.912.302,00 |
| 05.03.2026 | 11,86 | 11,87 | 11,22 | 11,38 | -4,45% | 1.587.044,00 |
| 04.03.2026 | 12,02 | 12,11 | 11,84 | 11,91 | -1,37% | 1.115.771,00 |
| 03.03.2026 | 11,99 | 12,11 | 11,69 | 12,08 | -2,03% | 5.282.935,00 |
| 02.03.2026 | 12,12 | 12,33 | 11,98 | 12,33 | 0,41% | 601.163,00 |
| 27.02.2026 | 12,05 | 12,28 | 11,93 | 12,28 | 1,07% | 4.231.766,00 |
| 26.02.2026 | 12,36 | 12,36 | 11,90 | 12,15 | -1,58% | 2.585.841,00 |
| 25.02.2026 | 12,84 | 12,87 | 12,29 | 12,34 | -3,22% | 1.598.706,00 |
| 24.02.2026 | 12,71 | 12,90 | 12,68 | 12,75 | 0,20% | 1.265.615,00 |
| 23.02.2026 | 12,91 | 13,18 | 12,72 | 12,73 | -2,64% | 388.106,00 |
| 20.02.2026 | 12,97 | 13,20 | 12,71 | 13,07 | 0,62% | 1.814.729,00 |
| 19.02.2026 | 12,69 | 13,15 | 12,69 | 12,99 | 2,44% | 5.638.503,00 |
| 18.02.2026 | 12,98 | 12,98 | 12,45 | 12,68 | -3,24% | 2.581.169,00 |
| 17.02.2026 | 12,41 | 13,31 | 11,33 | 13,11 | 2,66% | 2.066.608,00 |
| 13.02.2026 | 12,71 | 12,87 | 12,39 | 12,77 | 0,71% | 1.838.685,00 |
| 12.02.2026 | 12,71 | 12,88 | 12,49 | 12,68 | -0,94% | 2.146.217,00 |
| 11.02.2026 | 12,33 | 12,84 | 12,33 | 12,80 | 3,27% | 1.411.930,00 |
| 10.02.2026 | 12,40 | 12,56 | 12,34 | 12,39 | 0,08% | 2.669.801,00 |
| 09.02.2026 | 12,30 | 12,44 | 12,25 | 12,38 | -0,12% | 883.368,00 |
| 06.02.2026 | 11,96 | 12,52 | 11,96 | 12,40 | 3,94% | 1.105.370,00 |
| 05.02.2026 | 11,78 | 12,07 | 11,73 | 11,93 | -0,25% | 5.374.185,00 |
| 04.02.2026 | 11,26 | 11,97 | 11,26 | 11,96 | 6,46% | 1.876.687,00 |
| 03.02.2026 | 10,95 | 11,25 | 10,95 | 11,23 | 2,37% | 1.620.904,00 |
| 02.02.2026 | 10,71 | 10,97 | 10,68 | 10,97 | 2,05% | 443.353,00 |
| 30.01.2026 | 10,75 | 10,77 | 10,53 | 10,75 | -0,92% | 1.197.948,00 |
| 29.01.2026 | 10,92 | 10,97 | 10,62 | 10,85 | 0,93% | 822.244,00 |
| 28.01.2026 | 10,85 | 10,95 | 10,70 | 10,75 | -0,46% | 1.227.539,00 |
| 27.01.2026 | 10,95 | 10,95 | 10,72 | 10,80 | -1,19% | 1.272.589,00 |
| 26.01.2026 | 10,88 | 11,01 | 10,83 | 10,93 | 0,32% | 671.292,00 |
| 23.01.2026 | 11,03 | 11,08 | 10,73 | 10,90 | -1,31% | 906.070,00 |
| 22.01.2026 | 11,04 | 11,25 | 11,01 | 11,04 | 0,32% | 1.393.346,00 |
| 21.01.2026 | 10,76 | 11,03 | 10,69 | 11,01 | 3,48% | 1.420.328,00 |
| 20.01.2026 | 10,63 | 10,77 | 10,60 | 10,64 | -2,74% | 1.668.721,00 |
| 16.01.2026 | 10,89 | 10,96 | 10,75 | 10,94 | 1,11% | 1.358.281,00 |
| 15.01.2026 | 10,80 | 10,91 | 10,68 | 10,82 | -0,23% | 1.459.382,00 |
| 14.01.2026 | 10,55 | 10,93 | 10,55 | 10,84 | 3,68% | 2.115.920,00 |
| 13.01.2026 | 10,29 | 10,50 | 10,27 | 10,46 | 1,90% | 1.788.602,00 |
| 12.01.2026 | 10,17 | 10,37 | 10,09 | 10,26 | 0,79% | 522.396,00 |
| 09.01.2026 | 10,37 | 10,42 | 10,02 | 10,18 | -1,31% | 1.325.185,00 |
| 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 |