10,660€
1,43%
Echtzeit-Aktienkurs CNH Industrial N.V.
Bid:
Ask:
Aktienkurse zur CNH Industrial N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 10,53 | 10,60 | 10,46 | 10,49 | -0,19% | 1.170,00 |
| 25.04.2024 | 10,52 | 10,66 | 10,49 | 10,51 | -1,13% | 3.153,00 |
| 24.04.2024 | 10,70 | 10,77 | 10,63 | 10,63 | -1,35% | 304,00 |
| 23.04.2024 | 10,88 | 11,13 | 10,75 | 10,78 | -0,74% | 1.258,00 |
| 22.04.2024 | 11,48 | 11,51 | 10,72 | 10,86 | -5,53% | 11.319,00 |
| 19.04.2024 | 11,49 | 11,71 | 11,49 | 11,49 | -0,69% | 1.382,00 |
| 18.04.2024 | 11,51 | 11,57 | 11,50 | 11,57 | -0,26% | 391,00 |
| 17.04.2024 | 11,80 | 11,80 | 11,60 | 11,60 | -1,49% | 695,00 |
| 16.04.2024 | 11,85 | 11,85 | 11,64 | 11,78 | -1,63% | 1.171,00 |
| 15.04.2024 | 11,99 | 12,03 | 11,97 | 11,97 | -0,04% | 337,00 |
| 12.04.2024 | 11,98 | 11,98 | 11,98 | 11,98 | 0,38% | 283,00 |
| 11.04.2024 | 12,09 | 12,29 | 11,93 | 11,93 | -2,65% | 2.572,00 |
| 10.04.2024 | 12,01 | 12,27 | 11,92 | 12,26 | 1,57% | 3.530,00 |
| 09.04.2024 | 11,47 | 12,07 | 11,47 | 12,07 | 2,20% | 1.701,00 |
| 08.04.2024 | 11,93 | 11,93 | 11,73 | 11,81 | 0,85% | 79,00 |
| 05.04.2024 | 11,94 | 11,94 | 11,71 | 11,71 | -1,76% | 423,00 |
| 04.04.2024 | 11,90 | 12,13 | 11,90 | 11,92 | 0,34% | 656,00 |
| 03.04.2024 | 11,94 | 11,97 | 11,78 | 11,88 | -1,08% | 1.648,00 |
| 02.04.2024 | 11,75 | 12,01 | 11,60 | 12,01 | 0,04% | 4.711,00 |
| 28.03.2024 | 11,85 | 12,00 | 11,78 | 12,00 | 0,67% | 2.988,00 |
| 27.03.2024 | 11,61 | 11,92 | 11,61 | 11,92 | 2,76% | 370,00 |
| 26.03.2024 | 11,62 | 11,62 | 11,60 | 11,60 | 0,04% | 630,00 |
| 25.03.2024 | 11,85 | 11,85 | 11,60 | 11,60 | -2,07% | 1.395,00 |
| 22.03.2024 | 11,83 | 11,90 | 11,77 | 11,84 | 0,55% | 3.151,00 |
| 21.03.2024 | 11,72 | 11,86 | 11,49 | 11,78 | 3,29% | 4.160,00 |
| 20.03.2024 | 11,38 | 11,51 | 11,38 | 11,40 | -0,35% | 3.850,00 |
| 19.03.2024 | 11,32 | 11,44 | 11,26 | 11,44 | 0,18% | 3.314,00 |
| 18.03.2024 | 11,07 | 11,42 | 11,06 | 11,42 | 0,13% | 5.544,00 |
| 15.03.2024 | 11,53 | 11,53 | 11,30 | 11,41 | 0,31% | 2.063,00 |
| 14.03.2024 | 11,42 | 11,42 | 11,12 | 11,37 | 0,57% | 3.017,00 |
| 13.03.2024 | 10,91 | 11,31 | 10,91 | 11,31 | 2,68% | 422,00 |
| 12.03.2024 | 10,94 | 11,05 | 10,89 | 11,01 | 0,09% | 3.119,00 |
| 11.03.2024 | 10,90 | 11,00 | 10,86 | 11,00 | 1,48% | 641,00 |
| 08.03.2024 | 10,69 | 10,84 | 10,69 | 10,84 | 0,79% | 2.334,00 |
| 07.03.2024 | 10,61 | 10,94 | 10,60 | 10,76 | 0,70% | 1.931,00 |
| 06.03.2024 | 10,71 | 10,71 | 10,68 | 10,68 | 0,61% | 1.302,00 |
| 05.03.2024 | 10,85 | 10,85 | 10,60 | 10,62 | -0,33% | 719,00 |
| 04.03.2024 | 11,01 | 11,01 | 10,65 | 10,65 | -2,47% | 1.163,00 |
| 01.03.2024 | 11,16 | 11,16 | 10,86 | 10,92 | -0,27% | 706,00 |
| 29.02.2024 | 10,89 | 10,95 | 10,89 | 10,95 | -0,36% | 530,00 |
| 28.02.2024 | 11,05 | 11,05 | 10,99 | 10,99 | 0,00% | 1.208,00 |
| 27.02.2024 | 11,16 | 11,16 | 10,97 | 10,99 | -0,05% | 48,00 |
| 26.02.2024 | 11,18 | 11,27 | 11,00 | 11,00 | -2,53% | 1.317,00 |
| 23.02.2024 | 11,12 | 11,28 | 11,00 | 11,28 | 2,55% | 439,00 |
| 22.02.2024 | 11,14 | 11,14 | 10,95 | 11,00 | 0,00% | 2.154,00 |
| 21.02.2024 | 10,86 | 11,00 | 10,86 | 11,00 | 0,05% | 762,00 |
| 20.02.2024 | 11,02 | 11,02 | 10,86 | 11,00 | -0,81% | 9.215,00 |
| 19.02.2024 | 11,20 | 11,20 | 11,09 | 11,09 | -1,82% | 2.710,00 |
| 16.02.2024 | 11,56 | 11,62 | 11,26 | 11,29 | -1,18% | 4.011,00 |
| 15.02.2024 | 11,59 | 11,72 | 11,43 | 11,43 | -0,74% | 2.817,00 |
| 14.02.2024 | 11,13 | 11,67 | 11,12 | 11,51 | 5,02% | 489,00 |
| 13.02.2024 | 11,63 | 11,63 | 10,96 | 10,96 | -4,74% | 249,00 |
| 12.02.2024 | 11,11 | 11,51 | 11,04 | 11,51 | 3,18% | 2.416,00 |
| 09.02.2024 | 11,41 | 11,41 | 10,97 | 11,15 | -1,63% | 1.285,00 |
| 08.02.2024 | 11,38 | 11,49 | 11,32 | 11,34 | -1,61% | 125,00 |
| 07.02.2024 | 11,64 | 11,64 | 11,44 | 11,52 | -0,26% | 596,00 |
| 06.02.2024 | 11,05 | 11,58 | 11,05 | 11,55 | 2,44% | 797,00 |
| 05.02.2024 | 11,27 | 11,48 | 11,24 | 11,28 | 0,27% | 3.922,00 |
| 02.02.2024 | 11,21 | 11,30 | 11,17 | 11,25 | -0,04% | 3.325,00 |
| 01.02.2024 | 11,24 | 11,25 | 11,07 | 11,25 | 1,63% | 571,00 |
| 31.01.2024 | 11,06 | 11,08 | 10,96 | 11,07 | 0,14% | 250,00 |
| 30.01.2024 | 11,06 | 11,06 | 10,99 | 11,06 | 0,36% | 161,00 |
| 29.01.2024 | 11,10 | 11,10 | 10,94 | 11,02 | -0,72% | 1.461,00 |
| 26.01.2024 | 11,09 | 11,10 | 10,84 | 11,10 | 1,14% | 983,00 |
| 25.01.2024 | 10,79 | 11,05 | 10,79 | 10,97 | 1,43% | 663,00 |
| 24.01.2024 | 10,92 | 10,95 | 10,82 | 10,82 | -0,73% | 600,00 |
| 23.01.2024 | 10,84 | 10,90 | 10,84 | 10,90 | 1,07% | 4.699,00 |
| 22.01.2024 | 10,59 | 10,78 | 10,54 | 10,78 | 1,32% | 3.631,00 |
| 19.01.2024 | 10,55 | 10,64 | 10,55 | 10,64 | 0,33% | 603,00 |
| 18.01.2024 | 10,38 | 10,63 | 10,33 | 10,61 | 0,52% | 3.757,00 |
| 17.01.2024 | 10,61 | 10,70 | 10,36 | 10,55 | 0,00% | 11.527,00 |
| 16.01.2024 | 10,30 | 10,62 | 10,14 | 10,55 | 1,44% | 10.848,00 |
| 15.01.2024 | 10,48 | 10,59 | 10,40 | 10,40 | -1,61% | 7.540,00 |
| 12.01.2024 | 10,65 | 10,65 | 10,43 | 10,57 | -1,21% | 1.676,00 |
| 11.01.2024 | 10,68 | 10,70 | 10,68 | 10,70 | -0,65% | 47,00 |
| 10.01.2024 | 10,97 | 10,97 | 10,77 | 10,77 | -2,71% | 782,00 |
| 09.01.2024 | 11,11 | 11,15 | 10,98 | 11,07 | -1,16% | 1.886,00 |
| 08.01.2024 | 11,10 | 11,20 | 10,83 | 11,20 | 1,40% | 4.525,00 |
| 05.01.2024 | 10,79 | 11,05 | 10,71 | 11,05 | 1,24% | 1.422,00 |
| 04.01.2024 | 11,03 | 11,03 | 10,84 | 10,91 | -2,06% | 303,00 |
| 03.01.2024 | 11,20 | 11,20 | 10,90 | 11,14 | -0,22% | 5.790,00 |
| 02.01.2024 | 11,20 | 11,31 | 10,80 | 11,17 | 2,95% | 2.541,00 |
| 29.12.2023 | 10,94 | 10,94 | 10,85 | 10,85 | -0,87% | 1.323,00 |
| 28.12.2023 | 10,90 | 10,94 | 10,87 | 10,94 | 0,55% | 3.186,00 |
| 27.12.2023 | 10,96 | 10,96 | 10,84 | 10,88 | -0,41% | 212,00 |
| 22.12.2023 | 10,81 | 10,93 | 10,74 | 10,93 | 2,20% | 2.421,00 |
| 21.12.2023 | 10,78 | 10,81 | 10,69 | 10,69 | -0,88% | 2.646,00 |
| 20.12.2023 | 10,78 | 10,82 | 10,73 | 10,79 | 0,42% | 1.029,00 |
| 19.12.2023 | 10,63 | 10,74 | 10,52 | 10,74 | 2,24% | 1.171,00 |
| 18.12.2023 | 10,45 | 10,56 | 10,39 | 10,51 | -0,57% | 3.255,00 |
| 15.12.2023 | 10,61 | 10,75 | 10,57 | 10,57 | -0,98% | 3.843,00 |
| 14.12.2023 | 10,46 | 10,68 | 10,33 | 10,67 | 3,69% | 2.613,00 |
| 13.12.2023 | 10,19 | 10,35 | 10,11 | 10,29 | 1,03% | 661,00 |
| 12.12.2023 | 10,27 | 10,33 | 10,08 | 10,19 | -1,21% | 1.214,00 |
| 11.12.2023 | 10,25 | 10,31 | 10,23 | 10,31 | 0,54% | 3.669,00 |
| 08.12.2023 | 10,08 | 10,32 | 10,08 | 10,26 | 2,45% | 2.539,00 |
| 07.12.2023 | 10,12 | 10,19 | 10,01 | 10,01 | -2,15% | 1.412,00 |
| 06.12.2023 | 10,21 | 10,25 | 10,10 | 10,23 | 1,59% | 4.644,00 |
| 05.12.2023 | 10,08 | 10,14 | 10,07 | 10,07 | -0,74% | 1.212,00 |
| 04.12.2023 | 10,22 | 10,22 | 10,04 | 10,15 | -0,49% | 2.190,00 |