Echtzeit-Aktienkurs CF Industries Holding
Bid:
Ask:
Aktienkurse zur CF Industries Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 45,32 | 45,35 | 45,28 | 45,31 | -2,95% | - |
| 25.02.2021 | 46,75 | 46,75 | 46,69 | 46,69 | -4,03% | - |
| 24.02.2021 | 47,34 | 48,87 | 47,31 | 48,65 | 4,09% | - |
| 23.02.2021 | 46,24 | 47,00 | 46,00 | 46,74 | -0,31% | - |
| 22.02.2021 | 46,44 | 47,45 | 46,20 | 46,88 | 2,44% | - |
| 19.02.2021 | 45,28 | 45,86 | 44,56 | 45,77 | 4,30% | - |
| 18.02.2021 | 43,09 | 44,63 | 0,00 | 43,88 | -2,58% | - |
| 17.02.2021 | 44,93 | 45,38 | 44,43 | 45,04 | -0,44% | - |
| 16.02.2021 | 44,63 | 45,56 | 0,00 | 45,24 | 1,95% | - |
| 12.02.2021 | 43,81 | 44,38 | 43,71 | 44,38 | 2,85% | - |
| 11.02.2021 | 43,16 | 43,33 | 42,39 | 43,15 | -0,24% | - |
| 10.02.2021 | 42,91 | 43,45 | 42,15 | 43,25 | -1,67% | - |
| 09.02.2021 | 43,70 | 44,22 | 0,00 | 43,99 | 0,11% | - |
| 08.02.2021 | 43,93 | 44,44 | 43,74 | 43,94 | 1,85% | - |
| 05.02.2021 | 42,96 | 44,37 | 42,92 | 43,14 | 0,00% | - |
| 04.02.2021 | 42,43 | 43,67 | 42,35 | 43,14 | 0,78% | - |
| 03.02.2021 | 43,12 | 43,28 | 42,69 | 42,80 | -1,37% | - |
| 02.02.2021 | 43,38 | 43,83 | 43,07 | 43,40 | 0,74% | - |
| 01.02.2021 | 42,75 | 43,34 | 42,58 | 43,08 | 3,66% | - |
| 29.01.2021 | 42,04 | 42,25 | 41,01 | 41,56 | -1,59% | - |
| 28.01.2021 | 41,84 | 42,41 | 41,14 | 42,23 | 3,29% | - |
| 27.01.2021 | 40,81 | 41,43 | 40,37 | 40,88 | -2,62% | - |
| 26.01.2021 | 43,27 | 43,27 | 41,92 | 41,98 | -3,46% | - |
| 25.01.2021 | 43,34 | 43,63 | 42,16 | 43,49 | 0,21% | - |
| 22.01.2021 | 42,99 | 43,56 | 42,96 | 43,40 | -0,12% | - |
| 21.01.2021 | 0,00 | 43,46 | 0,00 | 43,45 | -1,62% | - |
| 20.01.2021 | 44,92 | 44,92 | 43,74 | 44,16 | -1,99% | - |
| 19.01.2021 | 44,64 | 45,71 | 44,60 | 45,06 | -1,04% | - |
| 15.01.2021 | 44,61 | 45,65 | 44,53 | 45,53 | 0,41% | - |
| 14.01.2021 | 45,56 | 45,81 | 45,33 | 45,35 | 0,01% | - |
| 13.01.2021 | 45,64 | 45,78 | 44,98 | 45,34 | -1,08% | - |
| 12.01.2021 | 43,79 | 45,97 | 43,46 | 45,84 | 6,38% | - |
| 11.01.2021 | 43,04 | 43,44 | 42,64 | 43,09 | -0,24% | - |
| 08.01.2021 | 42,18 | 43,26 | 42,14 | 43,19 | 1,06% | - |
| 07.01.2021 | 43,58 | 43,88 | 42,58 | 42,74 | 0,02% | - |
| 06.01.2021 | 42,82 | 43,30 | 42,14 | 42,73 | 6,77% | - |
| 05.01.2021 | 39,11 | 40,51 | 38,90 | 40,02 | 3,57% | - |
| 04.01.2021 | 38,93 | 38,98 | 38,09 | 38,64 | -0,27% | - |
| 31.12.2020 | 38,41 | 39,22 | 38,40 | 38,74 | 1,95% | - |
| 30.12.2020 | 38,21 | 38,25 | 37,76 | 38,00 | 2,86% | - |
| 29.12.2020 | 37,04 | 37,40 | 36,64 | 36,95 | -0,71% | - |
| 28.12.2020 | 37,20 | 37,23 | 37,20 | 37,21 | 0,31% | - |
| 24.12.2020 | 36,59 | 37,62 | 36,48 | 37,10 | 0,51% | - |
| 23.12.2020 | 36,47 | 37,09 | 36,46 | 36,91 | 1,83% | - |
| 22.12.2020 | 37,22 | 37,24 | 36,18 | 36,24 | -3,44% | - |
| 21.12.2020 | 37,06 | 37,62 | 36,81 | 37,53 | 0,01% | - |
| 18.12.2020 | 37,34 | 37,68 | 37,13 | 37,53 | -0,21% | - |
| 17.12.2020 | 37,67 | 37,98 | 37,45 | 37,61 | -0,79% | - |
| 16.12.2020 | 37,63 | 38,33 | 37,05 | 37,91 | -1,07% | - |
| 15.12.2020 | 38,35 | 38,59 | 38,03 | 38,32 | -1,64% | - |
| 14.12.2020 | 39,26 | 39,36 | 38,79 | 38,96 | -1,07% | - |
| 11.12.2020 | 39,00 | 39,46 | 38,85 | 39,38 | 0,54% | - |
| 10.12.2020 | 39,07 | 39,37 | 38,78 | 39,17 | 0,10% | - |
| 09.12.2020 | 39,26 | 39,30 | 38,52 | 39,13 | 1,53% | - |
| 08.12.2020 | 38,50 | 38,69 | 38,18 | 38,54 | 0,72% | - |
| 07.12.2020 | 38,61 | 38,81 | 38,01 | 38,26 | -3,35% | - |
| 04.12.2020 | 39,31 | 39,90 | 39,24 | 39,59 | 3,95% | - |
| 03.12.2020 | 38,18 | 38,67 | 37,93 | 38,08 | 0,94% | - |
| 02.12.2020 | 37,75 | 38,26 | 37,53 | 37,73 | 0,75% | - |
| 01.12.2020 | 37,60 | 38,00 | 37,38 | 37,45 | 3,04% | - |
| 30.11.2020 | 37,31 | 37,42 | 36,34 | 36,34 | -6,41% | - |
| 27.11.2020 | 38,90 | 39,06 | 38,02 | 38,83 | 1,76% | - |
| 25.11.2020 | 38,05 | 38,71 | 0,00 | 38,16 | -1,54% | - |
| 24.11.2020 | 37,24 | 38,78 | 37,14 | 38,76 | 8,18% | - |
| 23.11.2020 | 35,18 | 36,08 | 35,11 | 35,83 | 6,73% | - |
| 20.11.2020 | 32,70 | 33,66 | 32,56 | 33,57 | 4,45% | - |
| 19.11.2020 | 32,43 | 32,59 | 31,88 | 32,14 | -0,99% | - |
| 18.11.2020 | 32,87 | 33,28 | 32,42 | 32,46 | 0,64% | - |
| 17.11.2020 | 32,21 | 32,25 | 32,21 | 32,25 | -0,45% | - |
| 16.11.2020 | 31,81 | 32,53 | 31,68 | 32,40 | 4,94% | - |
| 13.11.2020 | 30,51 | 30,95 | 30,35 | 30,87 | 2,41% | - |
| 12.11.2020 | 30,06 | 30,51 | 29,73 | 30,15 | -1,33% | - |
| 11.11.2020 | 31,02 | 31,15 | 30,45 | 30,55 | 1,21% | - |
| 10.11.2020 | 29,43 | 30,36 | 0,00 | 30,19 | 3,94% | - |
| 09.11.2020 | 29,01 | 29,22 | 28,40 | 29,04 | 6,08% | - |
| 06.11.2020 | 30,49 | 30,49 | 27,05 | 27,38 | -0,09% | - |
| 05.11.2020 | 26,86 | 28,05 | 26,32 | 27,40 | 2,76% | - |
| 04.11.2020 | 26,80 | 27,24 | 26,51 | 26,67 | -1,57% | - |
| 03.11.2020 | 27,27 | 27,44 | 26,68 | 27,09 | -3,32% | - |
| 02.11.2020 | 0,00 | 28,31 | 0,00 | 28,02 | 1,63% | - |
| 30.10.2020 | 26,88 | 27,60 | 0,00 | 27,57 | 2,70% | - |
| 29.10.2020 | 26,31 | 26,91 | 26,19 | 26,85 | 4,68% | - |
| 28.10.2020 | 25,61 | 26,23 | 25,45 | 25,65 | -1,99% | - |
| 27.10.2020 | 26,79 | 26,85 | 26,09 | 26,17 | -2,39% | - |
| 26.10.2020 | 26,81 | 26,90 | 26,44 | 26,81 | -2,81% | - |
| 23.10.2020 | 28,19 | 28,31 | 27,54 | 27,58 | -1,20% | - |
| 22.10.2020 | 27,61 | 27,99 | 27,40 | 27,92 | 2,46% | - |
| 21.10.2020 | 27,54 | 27,71 | 26,89 | 27,25 | -2,85% | - |
| 20.10.2020 | 29,20 | 29,21 | 28,05 | 28,05 | -2,92% | - |
| 19.10.2020 | 29,04 | 29,50 | 28,82 | 28,89 | -1,30% | - |
| 16.10.2020 | 29,28 | 29,63 | 29,16 | 29,27 | -1,35% | - |
| 15.10.2020 | 29,49 | 29,85 | 29,16 | 29,67 | -0,50% | - |
| 14.10.2020 | 29,78 | 30,50 | 0,00 | 29,82 | 1,10% | - |
| 13.10.2020 | 29,58 | 29,98 | 29,40 | 29,50 | -0,02% | - |
| 12.10.2020 | 30,54 | 30,79 | 0,00 | 29,50 | -5,77% | - |
| 09.10.2020 | 31,54 | 31,85 | 30,97 | 31,31 | -1,66% | - |
| 08.10.2020 | 31,54 | 31,84 | 0,00 | 31,84 | 2,76% | - |
| 07.10.2020 | 31,71 | 31,73 | 30,98 | 30,98 | -1,10% | - |
| 06.10.2020 | 31,61 | 32,62 | 31,26 | 31,33 | -0,65% | - |
| 05.10.2020 | 31,55 | 31,55 | 31,53 | 31,53 | 2,92% | - |