92,130$
-0,16%
Echtzeit-Aktienkurs CF Industries Holding
Bid:
Ask:
Aktienkurse zur CF Industries Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 91,96 | 92,74 | 91,40 | 92,14 | -0,15% | 1.839.924,00 |
| 05.06.2025 | 91,51 | 92,59 | 91,31 | 92,28 | 0,71% | 1.463.509,00 |
| 04.06.2025 | 92,66 | 93,48 | 91,36 | 91,63 | -0,75% | 2.114.538,00 |
| 03.06.2025 | 92,46 | 92,63 | 91,06 | 92,32 | -0,70% | 2.560.432,00 |
| 02.06.2025 | 90,92 | 93,26 | 90,13 | 92,97 | 2,49% | 2.994.632,00 |
| 30.05.2025 | 89,61 | 90,78 | 89,23 | 90,71 | 0,67% | 3.356.025,00 |
| 29.05.2025 | 91,32 | 91,32 | 89,11 | 90,11 | -1,55% | 1.852.152,00 |
| 28.05.2025 | 91,26 | 91,84 | 90,57 | 91,53 | -0,01% | 1.642.625,00 |
| 27.05.2025 | 89,05 | 91,67 | 88,85 | 91,54 | 2,98% | 2.535.868,00 |
| 23.05.2025 | 88,61 | 89,29 | 88,31 | 88,89 | -0,02% | 1.254.431,00 |
| 22.05.2025 | 89,78 | 89,78 | 88,21 | 88,91 | -0,49% | 2.028.207,00 |
| 21.05.2025 | 87,25 | 89,78 | 86,79 | 89,35 | 1,63% | 3.366.444,00 |
| 20.05.2025 | 87,83 | 88,29 | 87,16 | 87,92 | 0,38% | 2.342.008,00 |
| 19.05.2025 | 87,27 | 87,96 | 85,58 | 87,59 | -0,22% | 2.242.008,00 |
| 16.05.2025 | 86,50 | 87,93 | 85,77 | 87,78 | 1,80% | 1.768.129,00 |
| 15.05.2025 | 85,43 | 86,40 | 84,18 | 86,23 | 0,30% | 2.304.071,00 |
| 14.05.2025 | 87,64 | 88,07 | 85,06 | 85,97 | -2,01% | 2.213.851,00 |
| 13.05.2025 | 84,32 | 88,42 | 84,32 | 87,73 | 3,96% | 3.571.911,00 |
| 12.05.2025 | 83,52 | 85,01 | 82,61 | 84,39 | 2,40% | 3.088.591,00 |
| 09.05.2025 | 81,91 | 82,61 | 78,85 | 82,41 | 1,34% | 2.523.539,00 |
| 08.05.2025 | 84,21 | 85,05 | 79,02 | 81,32 | 0,78% | 4.326.604,00 |
| 07.05.2025 | 81,02 | 82,43 | 80,05 | 80,69 | -1,57% | 3.595.512,00 |
| 06.05.2025 | 80,99 | 82,50 | 80,64 | 81,98 | 1,31% | 2.529.742,00 |
| 05.05.2025 | 80,11 | 81,55 | 79,92 | 80,92 | 0,40% | 1.711.372,00 |
| 02.05.2025 | 80,40 | 80,75 | 79,07 | 80,60 | 1,23% | 2.182.308,00 |
| 01.05.2025 | 78,54 | 80,77 | 77,72 | 79,62 | 1,59% | 2.967.502,00 |
| 30.04.2025 | 77,51 | 78,66 | 75,92 | 78,37 | -1,78% | 2.439.049,00 |
| 29.04.2025 | 79,35 | 80,49 | 79,00 | 79,79 | 0,19% | 1.586.708,00 |
| 28.04.2025 | 78,47 | 80,68 | 78,47 | 79,64 | 1,49% | 1.747.607,00 |
| 25.04.2025 | 77,23 | 78,59 | 76,80 | 78,47 | 1,51% | 1.883.668,00 |
| 24.04.2025 | 76,53 | 77,54 | 76,17 | 77,30 | 1,86% | 1.618.853,00 |
| 23.04.2025 | 76,46 | 77,01 | 74,79 | 75,89 | 0,46% | 1.407.040,00 |
| 22.04.2025 | 74,83 | 75,66 | 73,56 | 75,54 | 0,55% | 1.720.050,00 |
| 21.04.2025 | 74,48 | 75,97 | 74,07 | 75,13 | 0,31% | 1.424.615,00 |
| 17.04.2025 | 74,34 | 75,39 | 74,34 | 74,90 | 1,08% | 2.282.840,00 |
| 16.04.2025 | 73,42 | 75,30 | 73,32 | 74,10 | 1,34% | 3.244.675,00 |
| 15.04.2025 | 72,15 | 73,75 | 72,09 | 73,12 | 0,98% | 2.236.688,00 |
| 14.04.2025 | 72,50 | 72,90 | 71,46 | 72,41 | 0,57% | 2.410.403,00 |
| 11.04.2025 | 69,02 | 73,21 | 69,02 | 72,00 | 2,90% | 3.064.888,00 |
| 10.04.2025 | 69,27 | 71,16 | 68,90 | 69,97 | -0,75% | 3.844.877,00 |
| 09.04.2025 | 67,84 | 73,18 | 67,49 | 70,50 | 2,96% | 5.000.289,00 |
| 08.04.2025 | 73,47 | 73,92 | 67,34 | 68,47 | -4,96% | 4.906.419,00 |
| 07.04.2025 | 72,08 | 75,61 | 70,51 | 72,04 | -1,41% | 2.986.329,00 |
| 04.04.2025 | 78,46 | 78,46 | 72,08 | 73,07 | -8,50% | 4.001.485,00 |
| 03.04.2025 | 76,96 | 81,24 | 76,83 | 79,86 | 0,04% | 3.533.048,00 |
| 02.04.2025 | 79,08 | 79,83 | 78,90 | 79,83 | 0,30% | 1.871.511,00 |
| 01.04.2025 | 78,51 | 79,64 | 77,23 | 79,59 | 1,84% | 1.737.622,00 |
| 31.03.2025 | 76,65 | 78,68 | 76,20 | 78,15 | 0,98% | 1.845.451,00 |
| 28.03.2025 | 77,89 | 78,05 | 76,87 | 77,39 | -0,76% | 1.256.386,00 |
| 27.03.2025 | 76,00 | 78,08 | 76,00 | 77,98 | 1,75% | 1.461.975,00 |
| 26.03.2025 | 75,05 | 76,88 | 74,94 | 76,64 | 2,15% | 2.302.871,00 |
| 25.03.2025 | 76,60 | 77,10 | 73,70 | 75,03 | -2,34% | 2.987.941,00 |
| 24.03.2025 | 76,99 | 77,27 | 75,59 | 76,83 | 0,07% | 1.853.922,00 |
| 21.03.2025 | 76,68 | 77,13 | 76,01 | 76,78 | -0,18% | 7.513.512,00 |
| 20.03.2025 | 77,35 | 77,82 | 75,87 | 76,92 | -0,58% | 2.144.712,00 |
| 19.03.2025 | 76,67 | 78,20 | 76,36 | 77,37 | 1,27% | 2.329.634,00 |
| 18.03.2025 | 77,95 | 78,47 | 75,60 | 76,40 | -1,71% | 2.389.250,00 |
| 17.03.2025 | 76,59 | 78,13 | 76,51 | 77,73 | 1,44% | 1.998.123,00 |
| 14.03.2025 | 77,16 | 77,80 | 75,98 | 76,63 | -0,25% | 2.615.326,00 |
| 13.03.2025 | 76,84 | 78,35 | 75,55 | 76,82 | -1,15% | 2.555.924,00 |
| 12.03.2025 | 77,35 | 79,07 | 76,62 | 77,71 | 1,15% | 2.642.695,00 |
| 11.03.2025 | 77,50 | 78,64 | 76,33 | 76,83 | -0,35% | 3.467.735,00 |
| 10.03.2025 | 77,38 | 78,42 | 76,60 | 77,10 | -0,04% | 2.423.488,00 |
| 07.03.2025 | 77,02 | 78,72 | 75,25 | 77,13 | 0,68% | 3.520.380,00 |
| 06.03.2025 | 76,59 | 78,15 | 76,34 | 76,61 | 0,39% | 2.961.576,00 |
| 05.03.2025 | 75,39 | 77,16 | 74,53 | 76,31 | 1,37% | 3.301.203,00 |
| 04.03.2025 | 77,50 | 77,75 | 75,05 | 75,28 | -3,45% | 4.616.446,00 |
| 03.03.2025 | 81,41 | 82,28 | 77,50 | 77,97 | -3,76% | 3.372.030,00 |
| 28.02.2025 | 79,46 | 81,63 | 78,21 | 81,02 | 1,81% | 4.171.886,00 |
| 27.02.2025 | 78,67 | 79,96 | 78,02 | 79,58 | 2,31% | 2.252.481,00 |
| 26.02.2025 | 78,12 | 78,66 | 77,48 | 77,78 | -0,80% | 2.381.998,00 |
| 25.02.2025 | 77,63 | 79,20 | 77,63 | 78,41 | 1,16% | 3.363.492,00 |
| 24.02.2025 | 79,00 | 79,00 | 77,21 | 77,51 | -0,50% | 3.191.770,00 |
| 21.02.2025 | 79,67 | 80,97 | 77,85 | 77,90 | -2,94% | 4.041.556,00 |
| 20.02.2025 | 82,81 | 85,31 | 79,60 | 80,26 | -4,24% | 4.673.821,00 |
| 19.02.2025 | 81,82 | 84,31 | 81,79 | 83,81 | 0,71% | 2.628.653,00 |
| 18.02.2025 | 82,38 | 83,65 | 81,98 | 83,22 | 0,90% | 2.255.280,00 |
| 14.02.2025 | 81,79 | 83,69 | 81,48 | 82,48 | 1,25% | 2.192.078,00 |
| 13.02.2025 | 80,87 | 81,64 | 80,20 | 81,46 | 0,34% | 3.250.065,00 |
| 12.02.2025 | 84,46 | 84,63 | 78,86 | 81,18 | -4,58% | 5.854.801,00 |
| 11.02.2025 | 87,21 | 87,33 | 84,74 | 85,08 | -2,21% | 2.339.594,00 |
| 10.02.2025 | 85,04 | 87,40 | 84,80 | 87,00 | 3,51% | 2.900.603,00 |
| 07.02.2025 | 84,00 | 84,87 | 83,46 | 84,05 | -0,08% | 2.577.195,00 |
| 06.02.2025 | 89,90 | 90,10 | 82,90 | 84,12 | -6,20% | 5.917.629,00 |
| 05.02.2025 | 93,31 | 93,40 | 89,47 | 89,68 | -4,69% | 3.060.439,00 |
| 04.02.2025 | 92,81 | 94,64 | 92,59 | 94,09 | 1,75% | 1.395.466,00 |
| 03.02.2025 | 91,60 | 92,61 | 89,37 | 92,47 | 0,28% | 1.611.755,00 |
| 31.01.2025 | 92,04 | 92,70 | 91,46 | 92,21 | 0,01% | 1.595.622,00 |
| 30.01.2025 | 92,25 | 93,11 | 91,50 | 92,20 | -0,35% | 1.464.588,00 |
| 29.01.2025 | 90,61 | 92,61 | 89,88 | 92,52 | 2,52% | 2.119.417,00 |
| 28.01.2025 | 89,29 | 90,70 | 89,13 | 90,25 | 1,67% | 1.827.053,00 |
| 27.01.2025 | 90,13 | 90,13 | 88,17 | 88,77 | 0,76% | 1.941.618,00 |
| 24.01.2025 | 91,11 | 92,39 | 87,71 | 88,10 | -7,50% | 4.285.820,00 |
| 23.01.2025 | 93,87 | 95,60 | 93,54 | 95,24 | 1,85% | 1.393.904,00 |
| 22.01.2025 | 93,95 | 95,32 | 93,42 | 93,51 | -0,16% | 1.917.364,00 |
| 21.01.2025 | 95,50 | 96,03 | 92,19 | 93,66 | -3,45% | 2.626.930,00 |
| 17.01.2025 | 97,49 | 97,96 | 96,36 | 97,01 | -0,25% | 1.755.955,00 |
| 16.01.2025 | 96,61 | 98,25 | 96,54 | 97,25 | 0,91% | 1.759.716,00 |
| 15.01.2025 | 95,58 | 96,78 | 94,67 | 96,37 | 1,45% | 1.719.185,00 |
| 14.01.2025 | 95,20 | 95,51 | 93,96 | 94,99 | -0,53% | 2.792.184,00 |