69,480€
-3,77%
Echtzeit-Aktienkurs CF Industries Holding
Bid:
Ask:
Aktienkurse zur CF Industries Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 70,94 | 70,94 | 69,27 | 69,27 | -4,06% | 1.013,00 |
| 07.08.2025 | 73,59 | 74,95 | 68,79 | 72,20 | -7,35% | 1.003,00 |
| 06.08.2025 | 80,65 | 80,65 | 77,93 | 77,93 | -1,22% | 677,00 |
| 05.08.2025 | 81,58 | 81,58 | 78,89 | 78,89 | -2,58% | 53,00 |
| 04.08.2025 | 78,77 | 80,98 | 78,77 | 80,98 | 2,96% | 268,00 |
| 01.08.2025 | 80,97 | 80,97 | 78,64 | 78,65 | -2,83% | 180,00 |
| 31.07.2025 | 81,55 | 81,55 | 80,76 | 80,94 | -0,66% | 249,00 |
| 30.07.2025 | 81,91 | 81,91 | 81,32 | 81,48 | 0,84% | 23,00 |
| 29.07.2025 | 81,00 | 81,00 | 80,62 | 80,80 | 1,80% | 31,00 |
| 28.07.2025 | 79,94 | 79,94 | 79,37 | 79,37 | -0,36% | 115,00 |
| 25.07.2025 | 79,66 | 79,66 | 79,66 | 79,66 | 0,40% | 100,00 |
| 23.07.2025 | 78,09 | 79,97 | 78,09 | 79,34 | 1,73% | 230,00 |
| 22.07.2025 | 78,12 | 78,12 | 77,99 | 77,99 | 0,12% | 106,00 |
| 21.07.2025 | 78,29 | 78,29 | 77,90 | 77,90 | -2,05% | 277,00 |
| 18.07.2025 | 79,00 | 79,53 | 79,00 | 79,53 | -0,51% | 44,00 |
| 17.07.2025 | 79,86 | 79,94 | 79,86 | 79,94 | -1,03% | 135,00 |
| 16.07.2025 | 81,26 | 81,26 | 80,77 | 80,77 | -3,62% | 30,00 |
| 15.07.2025 | 83,87 | 84,05 | 83,80 | 83,80 | -0,40% | 16,00 |
| 14.07.2025 | 83,49 | 84,14 | 83,49 | 84,14 | 1,29% | 169,00 |
| 11.07.2025 | 81,58 | 83,07 | 81,58 | 83,07 | 0,33% | 125,00 |
| 10.07.2025 | 83,81 | 83,81 | 82,11 | 82,80 | -1,59% | 157,00 |
| 09.07.2025 | 83,01 | 84,26 | 83,00 | 84,14 | 0,66% | 135,00 |
| 08.07.2025 | 80,79 | 83,59 | 80,79 | 83,59 | 3,56% | 300,00 |
| 07.07.2025 | 80,14 | 80,87 | 80,07 | 80,72 | 1,39% | 334,00 |
| 04.07.2025 | 79,61 | 79,61 | 79,61 | 79,61 | -1,13% | 2,00 |
| 03.07.2025 | 79,28 | 80,52 | 79,28 | 80,52 | 1,35% | 30,00 |
| 02.07.2025 | 78,74 | 79,91 | 78,74 | 79,45 | 1,06% | 111,00 |
| 01.07.2025 | 78,20 | 78,62 | 78,20 | 78,62 | 0,61% | 72,00 |
| 30.06.2025 | 78,19 | 78,24 | 77,67 | 78,14 | 0,83% | 443,00 |
| 27.06.2025 | 77,40 | 77,50 | 77,40 | 77,50 | -0,24% | 30,00 |
| 26.06.2025 | 77,59 | 78,28 | 77,40 | 77,69 | -1,66% | 537,00 |
| 25.06.2025 | 80,23 | 80,23 | 79,00 | 79,00 | -3,02% | 545,00 |
| 24.06.2025 | 83,70 | 83,70 | 81,46 | 81,46 | -2,44% | 469,00 |
| 23.06.2025 | 86,75 | 87,80 | 83,50 | 83,50 | -3,91% | 268,00 |
| 20.06.2025 | 87,24 | 87,44 | 85,70 | 86,90 | -1,81% | 471,00 |
| 18.06.2025 | 89,46 | 89,46 | 88,50 | 88,50 | 0,33% | 303,00 |
| 17.06.2025 | 87,05 | 88,21 | 87,05 | 88,21 | 1,12% | 129,00 |
| 16.06.2025 | 86,37 | 89,75 | 86,37 | 87,23 | 1,25% | 1.029,00 |
| 13.06.2025 | 80,51 | 86,97 | 80,43 | 86,15 | 6,98% | 396,00 |
| 12.06.2025 | 82,74 | 82,74 | 80,53 | 80,53 | -1,76% | 272,00 |
| 11.06.2025 | 80,21 | 81,97 | 80,00 | 81,97 | 1,51% | 118,00 |
| 10.06.2025 | 81,00 | 81,00 | 80,47 | 80,75 | -1,03% | 108,00 |
| 09.06.2025 | 80,88 | 82,81 | 80,49 | 81,59 | 0,74% | 1.024,00 |
| 06.06.2025 | 81,23 | 81,58 | 79,95 | 80,99 | 0,05% | 582,00 |
| 05.06.2025 | 80,43 | 80,95 | 80,38 | 80,95 | -0,26% | 1.055,00 |
| 03.06.2025 | 80,81 | 81,16 | 80,66 | 81,16 | -0,51% | 114,00 |
| 02.06.2025 | 79,22 | 81,58 | 79,22 | 81,58 | 0,51% | 143,00 |
| 29.05.2025 | 82,15 | 82,15 | 81,17 | 81,17 | 1,01% | 9,00 |
| 28.05.2025 | 80,36 | 80,36 | 80,36 | 80,36 | -0,43% | 3,00 |
| 27.05.2025 | 78,91 | 80,71 | 78,91 | 80,71 | 2,18% | 92,00 |
| 26.05.2025 | 79,25 | 79,25 | 78,99 | 78,99 | 0,83% | 90,00 |
| 23.05.2025 | 78,50 | 78,50 | 78,34 | 78,34 | -0,57% | 2,00 |
| 22.05.2025 | 78,79 | 78,79 | 78,79 | 78,79 | 0,87% | 64,00 |
| 19.05.2025 | 77,33 | 78,11 | 77,33 | 78,11 | 1,48% | 281,00 |
| 15.05.2025 | 76,20 | 76,97 | 75,54 | 76,97 | 0,75% | 14,00 |
| 14.05.2025 | 78,71 | 78,71 | 76,40 | 76,40 | -3,05% | 108,00 |
| 13.05.2025 | 75,79 | 78,90 | 75,79 | 78,80 | 4,47% | 352,00 |
| 12.05.2025 | 75,95 | 76,24 | 75,43 | 75,43 | 5,64% | 1.072,00 |
| 09.05.2025 | 71,40 | 71,40 | 71,40 | 71,40 | -2,72% | 50,00 |
| 08.05.2025 | 73,00 | 74,90 | 71,49 | 73,40 | 3,16% | 790,00 |
| 07.05.2025 | 71,18 | 71,22 | 71,15 | 71,15 | -1,17% | 432,00 |
| 06.05.2025 | 70,74 | 71,99 | 70,74 | 71,99 | 0,14% | 276,00 |
| 05.05.2025 | 70,98 | 71,89 | 70,05 | 71,89 | 2,35% | 270,00 |
| 02.05.2025 | 70,43 | 70,43 | 70,24 | 70,24 | 4,15% | 8,00 |
| 30.04.2025 | 67,44 | 67,44 | 67,44 | 67,44 | -3,35% | 10,00 |
| 29.04.2025 | 70,16 | 70,16 | 69,78 | 69,78 | 1,42% | 87,00 |
| 28.04.2025 | 68,80 | 68,80 | 68,80 | 68,80 | 1,42% | 146,00 |
| 25.04.2025 | 67,88 | 67,88 | 67,84 | 67,84 | 2,45% | 98,00 |
| 24.04.2025 | 66,22 | 66,22 | 66,22 | 66,22 | -0,72% | 1,00 |
| 23.04.2025 | 67,55 | 67,55 | 66,70 | 66,70 | 1,29% | 195,00 |
| 22.04.2025 | 65,80 | 65,85 | 65,80 | 65,85 | -0,84% | 35,00 |
| 17.04.2025 | 64,57 | 66,41 | 64,57 | 66,41 | 3,09% | 158,00 |
| 16.04.2025 | 63,55 | 64,42 | 63,55 | 64,42 | -0,43% | 61,00 |
| 15.04.2025 | 64,22 | 64,70 | 64,22 | 64,70 | 3,69% | 2,00 |
| 11.04.2025 | 61,95 | 62,40 | 61,95 | 62,40 | -0,08% | 19,00 |
| 10.04.2025 | 63,88 | 63,88 | 62,45 | 62,45 | 1,51% | 378,00 |
| 09.04.2025 | 61,30 | 61,52 | 60,16 | 61,52 | -0,95% | 544,00 |
| 08.04.2025 | 62,11 | 62,11 | 62,11 | 62,11 | -6,64% | 25,00 |
| 07.04.2025 | 62,50 | 67,34 | 62,50 | 66,53 | 0,38% | 213,00 |
| 04.04.2025 | 70,43 | 70,79 | 66,28 | 66,28 | -9,12% | 271,00 |
| 03.04.2025 | 71,22 | 72,93 | 70,14 | 72,93 | -0,72% | 43,00 |
| 02.04.2025 | 73,46 | 73,46 | 73,46 | 73,46 | 0,55% | 1,00 |
| 01.04.2025 | 72,46 | 73,06 | 71,77 | 73,06 | 1,33% | 177,00 |
| 31.03.2025 | 72,10 | 72,10 | 72,10 | 72,10 | 0,08% | 25,00 |
| 27.03.2025 | 70,88 | 72,04 | 70,88 | 72,04 | 2,90% | 187,00 |
| 26.03.2025 | 69,87 | 70,01 | 69,38 | 70,01 | 1,36% | 224,00 |
| 25.03.2025 | 71,25 | 71,25 | 69,07 | 69,07 | -1,51% | 183,00 |
| 24.03.2025 | 71,50 | 71,50 | 70,05 | 70,13 | -1,38% | 479,00 |
| 21.03.2025 | 70,99 | 71,11 | 70,59 | 71,11 | 0,18% | 121,00 |
| 20.03.2025 | 71,41 | 71,41 | 70,98 | 70,98 | 0,10% | 166,00 |
| 18.03.2025 | 71,25 | 71,25 | 70,91 | 70,91 | -0,31% | 4,00 |
| 17.03.2025 | 70,06 | 71,13 | 70,06 | 71,13 | -0,13% | 88,00 |
| 14.03.2025 | 71,30 | 71,30 | 70,97 | 71,22 | 1,63% | 5,00 |
| 13.03.2025 | 71,13 | 71,61 | 70,08 | 70,08 | -1,42% | 200,00 |
| 12.03.2025 | 70,46 | 71,10 | 70,46 | 71,09 | -0,52% | 286,00 |
| 11.03.2025 | 70,40 | 71,46 | 70,40 | 71,46 | -0,38% | 171,00 |
| 10.03.2025 | 70,59 | 71,73 | 69,94 | 71,73 | 2,27% | 253,00 |
| 07.03.2025 | 70,97 | 71,56 | 70,14 | 70,14 | -1,36% | 143,00 |
| 06.03.2025 | 70,31 | 71,11 | 70,31 | 71,11 | 1,82% | 83,00 |
| 05.03.2025 | 70,53 | 71,16 | 69,84 | 69,84 | -2,34% | 402,00 |