15,895€
-26,29%
Echtzeit-Aktienkurs CNH Industrial N.V.
Bid:
Ask:
Aktienkurse zur CNH Industrial N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 21,57 | 21,57 | 21,54 | 21,55 | -0,09% | - |
| 16.12.2021 | 21,32 | 21,57 | 21,32 | 21,57 | 39,67% | - |
| 15.12.2021 | 21,32 | 21,32 | 15,44 | 15,44 | -27,55% | - |
| 14.12.2021 | 21,43 | 21,43 | 21,31 | 21,31 | -0,55% | - |
| 13.12.2021 | 21,58 | 21,58 | 21,43 | 21,43 | 34,32% | - |
| 10.12.2021 | 21,58 | 21,58 | 15,96 | 15,96 | -26,05% | - |
| 09.12.2021 | 16,70 | 21,58 | 16,70 | 21,58 | 35,22% | - |
| 08.12.2021 | 21,09 | 21,59 | 15,96 | 15,96 | 2,74% | - |
| 07.12.2021 | 15,42 | 15,54 | 15,42 | 15,53 | 3,05% | - |
| 06.12.2021 | 15,07 | 15,07 | 15,07 | 15,07 | 0,00% | - |
| 03.12.2021 | 16,22 | 16,22 | 15,07 | 15,07 | -28,14% | - |
| 02.12.2021 | 20,97 | 20,97 | 20,97 | 20,97 | 0,00% | - |
| 01.12.2021 | 20,97 | 20,97 | 20,97 | 20,97 | 0,68% | - |
| 30.11.2021 | 21,39 | 21,39 | 20,83 | 20,83 | -2,63% | - |
| 29.11.2021 | 21,39 | 21,39 | 21,39 | 21,39 | 0,00% | - |
| 26.11.2021 | 21,39 | 21,39 | 21,39 | 21,39 | 35,07% | - |
| 25.11.2021 | 21,39 | 21,39 | 15,78 | 15,84 | -25,97% | - |
| 24.11.2021 | 21,57 | 21,57 | 21,39 | 21,39 | -0,81% | - |
| 23.11.2021 | 21,75 | 21,75 | 21,57 | 21,57 | -0,82% | - |
| 22.11.2021 | 21,75 | 21,75 | 21,75 | 21,75 | 0,00% | - |
| 19.11.2021 | 27,20 | 27,20 | 21,75 | 21,75 | -20,06% | - |
| 18.11.2021 | 27,20 | 27,20 | 27,20 | 27,20 | 66,01% | - |
| 17.11.2021 | 27,20 | 27,20 | 16,39 | 16,39 | inf% | - |
| 16.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 15.11.2021 | 16,37 | 16,37 | 16,28 | 16,31 | 6,58% | - |
| 12.11.2021 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 11.11.2021 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 10.11.2021 | 15,28 | 15,30 | 15,24 | 15,30 | 0,13% | - |
| 09.11.2021 | 15,26 | 15,31 | 15,26 | 15,28 | 0,18% | - |
| 08.11.2021 | 0,00 | 15,26 | 0,00 | 15,26 | inf% | - |
| 05.11.2021 | 0,00 | 15,36 | 0,00 | 0,00 | -100,00% | - |
| 04.11.2021 | 15,35 | 15,38 | 14,84 | 15,03 | -1,57% | - |
| 03.11.2021 | 15,30 | 15,30 | 15,27 | 15,27 | inf% | - |
| 02.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 01.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 29.10.2021 | 14,83 | 14,84 | 14,83 | 14,84 | 0,32% | - |
| 28.10.2021 | 15,29 | 15,29 | 14,78 | 14,79 | -3,27% | - |
| 27.10.2021 | 15,29 | 15,29 | 15,29 | 15,29 | 0,00% | - |
| 26.10.2021 | 14,33 | 15,29 | 14,33 | 15,29 | 6,68% | - |
| 25.10.2021 | 14,33 | 14,33 | 14,33 | 14,33 | 0,00% | - |
| 22.10.2021 | 14,33 | 14,33 | 14,33 | 14,33 | 0,00% | - |
| 21.10.2021 | 14,34 | 14,34 | 14,31 | 14,33 | -0,07% | - |
| 20.10.2021 | 14,26 | 14,34 | 14,26 | 14,34 | 0,56% | - |
| 19.10.2021 | 14,26 | 14,26 | 14,26 | 14,26 | 0,00% | - |
| 18.10.2021 | 14,27 | 14,27 | 14,26 | 14,26 | -0,04% | - |
| 15.10.2021 | 14,32 | 14,32 | 14,27 | 14,27 | 1,10% | - |
| 14.10.2021 | 14,12 | 14,12 | 13,86 | 14,11 | -0,05% | - |
| 13.10.2021 | 0,00 | 14,13 | 0,00 | 14,12 | inf% | - |
| 12.10.2021 | 0,00 | 14,09 | 0,00 | 0,00 | nan% | - |
| 11.10.2021 | 14,31 | 14,32 | 0,00 | 0,00 | -100,00% | - |
| 08.10.2021 | 14,37 | 14,37 | 14,34 | 14,34 | 0,09% | - |
| 07.10.2021 | 14,38 | 14,38 | 14,27 | 14,32 | -0,37% | - |
| 06.10.2021 | 14,38 | 14,38 | 14,38 | 14,38 | -0,09% | - |
| 05.10.2021 | 0,00 | 14,39 | 0,00 | 14,39 | inf% | - |
| 04.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 10.09.2021 | 14,28 | 14,28 | 13,87 | 13,87 | -2,91% | - |
| 09.09.2021 | 14,28 | 14,28 | 14,28 | 14,28 | 0,00% | - |
| 08.09.2021 | 14,28 | 14,28 | 14,28 | 14,28 | 0,00% | - |
| 07.09.2021 | 14,28 | 14,28 | 14,28 | 14,28 | 0,00% | - |
| 06.09.2021 | 14,05 | 14,28 | 14,05 | 14,28 | 1,67% | - |
| 03.09.2021 | 14,05 | 14,05 | 14,05 | 14,05 | 0,00% | - |
| 02.09.2021 | 13,97 | 14,05 | 13,97 | 14,05 | 0,36% | - |
| 01.09.2021 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 31.08.2021 | 14,12 | 14,12 | 14,00 | 14,00 | -1,30% | - |
| 30.08.2021 | 14,18 | 14,18 | 14,18 | 14,18 | 0,00% | - |
| 27.08.2021 | 14,18 | 14,18 | 14,18 | 14,18 | 0,00% | - |
| 26.08.2021 | 14,37 | 14,37 | 14,15 | 14,18 | -1,29% | - |
| 25.08.2021 | 14,37 | 14,37 | 14,37 | 14,37 | 0,00% | - |
| 24.08.2021 | 14,37 | 14,37 | 14,37 | 14,37 | 0,00% | - |
| 23.08.2021 | 14,37 | 14,37 | 14,37 | 14,37 | 0,00% | - |
| 20.08.2021 | 14,37 | 14,37 | 14,37 | 14,37 | 0,00% | - |
| 19.08.2021 | 14,42 | 14,42 | 14,37 | 14,37 | -0,36% | - |
| 18.08.2021 | 14,42 | 14,42 | 14,42 | 14,42 | 0,00% | - |
| 17.08.2021 | 14,42 | 14,42 | 14,42 | 14,42 | 0,00% | - |
| 16.08.2021 | 14,65 | 14,65 | 14,41 | 14,42 | -1,55% | - |
| 13.08.2021 | 14,56 | 14,65 | 14,56 | 14,65 | 0,57% | - |
| 12.08.2021 | 14,53 | 14,57 | 14,53 | 14,56 | 0,24% | - |
| 11.08.2021 | 14,48 | 14,56 | 14,44 | 14,53 | 0,52% | - |
| 10.08.2021 | 14,36 | 14,46 | 14,36 | 14,45 | 0,66% | - |
| 09.08.2021 | 14,40 | 14,40 | 14,36 | 14,36 | 3,20% | - |
| 06.08.2021 | 13,91 | 13,91 | 13,91 | 13,91 | 0,00% | - |
| 05.08.2021 | 13,91 | 13,91 | 13,91 | 13,91 | 0,00% | - |
| 04.08.2021 | 13,91 | 13,91 | 13,91 | 13,91 | 0,00% | - |
| 03.08.2021 | 13,87 | 13,94 | 13,81 | 13,91 | 1,92% | - |
| 02.08.2021 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | - |
| 30.07.2021 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | - |
| 29.07.2021 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | - |
| 28.07.2021 | 13,63 | 13,69 | 13,63 | 13,65 | -0,40% | - |
| 27.07.2021 | 13,71 | 13,71 | 13,71 | 13,71 | 0,00% | - |
| 26.07.2021 | 13,68 | 13,74 | 13,63 | 13,71 | 0,24% | - |
| 23.07.2021 | 13,64 | 13,71 | 13,64 | 13,67 | 2,28% | - |
| 22.07.2021 | 13,37 | 13,37 | 13,37 | 13,37 | 0,00% | - |
| 21.07.2021 | 13,38 | 13,38 | 13,35 | 13,37 | 0,34% | - |
| 20.07.2021 | 13,11 | 13,32 | 13,08 | 13,32 | 1,64% | - |
| 19.07.2021 | 13,17 | 13,17 | 13,11 | 13,11 | -2,40% | - |
| 16.07.2021 | 13,75 | 13,75 | 13,43 | 13,43 | -2,35% | - |
| 15.07.2021 | 13,75 | 13,75 | 13,75 | 13,75 | -0,31% | - |
| 14.07.2021 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 13.07.2021 | 13,81 | 13,92 | 13,77 | 13,80 | 0,44% | - |
| 12.07.2021 | 13,65 | 13,74 | 13,65 | 13,74 | 0,66% | - |