10,610$
0,33%
Echtzeit-Aktienkurs CNH Industrial NV
Bid:
Ask:
Aktienkurse zur CNH Industrial NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 10,53 | 10,78 | 10,50 | 10,61 | 0,28% | 1.474.282,00 |
| 15.07.2026 | 10,48 | 10,63 | 10,36 | 10,58 | 1,49% | 1.035.297,00 |
| 14.07.2026 | 10,48 | 10,73 | 10,28 | 10,42 | -0,05% | 1.163.859,00 |
| 13.07.2026 | 10,45 | 10,53 | 10,30 | 10,43 | -0,19% | 558.455,00 |
| 10.07.2026 | 10,37 | 10,54 | 10,33 | 10,45 | 1,56% | 694.235,00 |
| 09.07.2026 | 10,37 | 10,48 | 10,29 | 10,29 | 0,19% | 1.397.577,00 |
| 08.07.2026 | 10,34 | 10,35 | 10,08 | 10,27 | -1,58% | 1.321.169,00 |
| 07.07.2026 | 10,89 | 10,89 | 10,30 | 10,43 | -4,18% | 1.081.405,00 |
| 06.07.2026 | 10,71 | 10,96 | 10,64 | 10,89 | 1,68% | 405.316,00 |
| 02.07.2026 | 11,10 | 11,15 | 10,58 | 10,71 | -2,01% | 1.247.089,00 |
| 01.07.2026 | 11,23 | 11,23 | 10,81 | 10,93 | -2,76% | 1.452.264,00 |
| 30.06.2026 | 11,41 | 11,51 | 11,23 | 11,24 | -1,40% | 1.239.747,00 |
| 29.06.2026 | 11,13 | 11,45 | 10,98 | 11,40 | 3,22% | 1.074.906,00 |
| 26.06.2026 | 10,78 | 11,17 | 10,65 | 11,04 | 1,15% | 1.943.698,00 |
| 25.06.2026 | 10,38 | 10,93 | 10,38 | 10,92 | 5,66% | 1.261.535,00 |
| 24.06.2026 | 10,00 | 10,42 | 9,97 | 10,33 | 3,25% | 1.152.495,00 |
| 23.06.2026 | 10,25 | 10,31 | 9,98 | 10,01 | -3,66% | 933.408,00 |
| 22.06.2026 | 10,46 | 10,73 | 10,32 | 10,39 | -0,86% | 447.628,00 |
| 18.06.2026 | 10,39 | 10,71 | 10,38 | 10,48 | 1,95% | 930.820,00 |
| 17.06.2026 | 10,52 | 10,79 | 10,23 | 10,28 | -2,65% | 2.038.011,00 |
| 16.06.2026 | 10,70 | 10,73 | 10,40 | 10,56 | -1,17% | 1.220.796,00 |
| 15.06.2026 | 10,77 | 11,05 | 10,68 | 10,68 | 1,09% | 415.970,00 |
| 12.06.2026 | 10,48 | 10,78 | 10,46 | 10,57 | 1,93% | 1.275.310,00 |
| 11.06.2026 | 10,39 | 10,44 | 10,06 | 10,37 | 1,47% | 1.823.611,00 |
| 10.06.2026 | 10,64 | 10,72 | 10,21 | 10,22 | -4,98% | 1.483.361,00 |
| 09.06.2026 | 10,78 | 11,00 | 10,47 | 10,75 | 0,51% | 1.400.439,00 |
| 08.06.2026 | 10,84 | 11,15 | 10,69 | 10,70 | -0,65% | 687.414,00 |
| 05.06.2026 | 10,85 | 11,08 | 10,69 | 10,77 | -0,74% | 1.417.113,00 |
| 04.06.2026 | 11,05 | 11,17 | 10,78 | 10,85 | -1,90% | 860.761,00 |
| 03.06.2026 | 10,88 | 11,10 | 10,82 | 11,06 | 1,19% | 1.520.635,00 |
| 02.06.2026 | 9,95 | 11,05 | 9,95 | 10,93 | 10,97% | 2.056.439,00 |
| 01.06.2026 | 10,22 | 10,22 | 9,75 | 9,85 | -3,62% | 1.116.384,00 |
| 29.05.2026 | 10,47 | 10,47 | 10,21 | 10,22 | -2,11% | 851.406,00 |
| 28.05.2026 | 10,29 | 10,60 | 10,20 | 10,44 | -0,81% | 814.343,00 |
| 27.05.2026 | 10,28 | 10,59 | 10,28 | 10,52 | 2,48% | 1.016.653,00 |
| 26.05.2026 | 10,23 | 10,31 | 10,12 | 10,27 | 1,48% | 1.308.143,00 |
| 22.05.2026 | 10,22 | 10,29 | 10,10 | 10,12 | -0,49% | 1.079.636,00 |
| 21.05.2026 | 10,25 | 10,29 | 9,90 | 10,17 | -2,77% | 2.322.752,00 |
| 20.05.2026 | 10,25 | 10,64 | 10,09 | 10,46 | 2,25% | 1.597.060,00 |
| 19.05.2026 | 10,44 | 10,48 | 10,16 | 10,23 | -2,57% | 991.447,00 |
| 18.05.2026 | 10,43 | 10,65 | 10,40 | 10,50 | 0,77% | 757.026,00 |
| 15.05.2026 | 10,60 | 10,63 | 10,36 | 10,42 | -2,44% | 1.267.068,00 |
| 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 |