10,450€
-1,37%
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 | 10,63 | 10,65 | 10,43 | 10,45 | -1,34% | 810,00 |
| 25.04.2024 | 10,62 | 10,66 | 10,40 | 10,60 | -0,68% | 3.153,00 |
| 24.04.2024 | 10,84 | 10,98 | 10,55 | 10,67 | -1,55% | 304,00 |
| 23.04.2024 | 10,80 | 11,13 | 10,73 | 10,84 | 0,14% | 1.258,00 |
| 22.04.2024 | 11,57 | 11,72 | 10,51 | 10,82 | -6,30% | 11.319,00 |
| 19.04.2024 | 11,57 | 11,71 | 11,43 | 11,55 | -0,86% | 1.382,00 |
| 18.04.2024 | 11,60 | 11,76 | 11,50 | 11,65 | 0,52% | 391,00 |
| 17.04.2024 | 11,83 | 11,95 | 11,59 | 11,59 | -1,74% | 695,00 |
| 16.04.2024 | 11,94 | 11,96 | 11,61 | 11,79 | -1,30% | 1.171,00 |
| 15.04.2024 | 11,90 | 12,16 | 11,85 | 11,95 | 0,53% | 337,00 |
| 12.04.2024 | 12,10 | 12,17 | 11,84 | 11,89 | -1,35% | 283,00 |
| 11.04.2024 | 12,18 | 12,29 | 11,93 | 12,05 | -1,23% | 2.572,00 |
| 10.04.2024 | 12,10 | 12,37 | 11,84 | 12,20 | 0,89% | 3.530,00 |
| 09.04.2024 | 11,72 | 12,10 | 11,47 | 12,09 | 3,05% | 1.701,00 |
| 08.04.2024 | 11,82 | 11,93 | 11,73 | 11,73 | -0,72% | 79,00 |
| 05.04.2024 | 11,85 | 11,94 | 11,71 | 11,82 | -0,25% | 423,00 |
| 04.04.2024 | 12,00 | 12,13 | 11,84 | 11,85 | -1,21% | 656,00 |
| 03.04.2024 | 11,89 | 12,06 | 11,77 | 11,99 | 0,46% | 1.648,00 |
| 02.04.2024 | 11,84 | 12,01 | 11,60 | 11,94 | -0,58% | 4.711,00 |
| 28.03.2024 | 11,92 | 12,05 | 11,78 | 12,01 | 0,44% | 2.988,00 |
| 27.03.2024 | 11,62 | 11,96 | 11,48 | 11,96 | 3,28% | 370,00 |
| 26.03.2024 | 11,54 | 11,64 | 11,48 | 11,58 | 0,24% | 630,00 |
| 25.03.2024 | 11,75 | 11,85 | 11,48 | 11,55 | -1,95% | 1.395,00 |
| 22.03.2024 | 11,85 | 11,90 | 11,75 | 11,78 | -0,38% | 3.151,00 |
| 21.03.2024 | 11,72 | 11,86 | 11,49 | 11,82 | 2,03% | 4.160,00 |
| 20.03.2024 | 11,45 | 11,61 | 11,38 | 11,59 | 1,09% | 3.850,00 |
| 19.03.2024 | 11,38 | 11,54 | 11,22 | 11,46 | 0,75% | 3.314,00 |
| 18.03.2024 | 11,22 | 11,46 | 11,06 | 11,38 | 0,44% | 5.544,00 |
| 15.03.2024 | 11,43 | 11,53 | 11,29 | 11,33 | -0,64% | 2.063,00 |
| 14.03.2024 | 11,42 | 11,50 | 11,05 | 11,40 | 0,80% | 3.017,00 |
| 13.03.2024 | 10,97 | 11,35 | 10,91 | 11,31 | 3,10% | 422,00 |
| 12.03.2024 | 11,08 | 11,14 | 10,89 | 10,97 | -0,99% | 3.119,00 |
| 11.03.2024 | 10,82 | 11,08 | 10,73 | 11,08 | 2,12% | 641,00 |
| 08.03.2024 | 10,79 | 10,88 | 10,48 | 10,85 | 0,44% | 2.334,00 |
| 07.03.2024 | 10,72 | 10,99 | 10,57 | 10,80 | 0,58% | 1.931,00 |
| 06.03.2024 | 10,85 | 10,90 | 10,66 | 10,74 | -1,29% | 1.302,00 |
| 05.03.2024 | 10,75 | 11,07 | 10,60 | 10,88 | 1,00% | 719,00 |
| 04.03.2024 | 11,11 | 11,14 | 10,60 | 10,77 | -3,39% | 1.163,00 |
| 01.03.2024 | 11,07 | 11,17 | 10,86 | 11,15 | 1,32% | 706,00 |
| 29.02.2024 | 10,98 | 11,10 | 10,88 | 11,01 | -0,05% | 530,00 |
| 28.02.2024 | 11,04 | 11,11 | 10,94 | 11,01 | -0,27% | 1.208,00 |
| 27.02.2024 | 11,06 | 11,16 | 10,97 | 11,04 | -0,23% | 48,00 |
| 26.02.2024 | 11,28 | 11,28 | 10,99 | 11,07 | -2,21% | 1.317,00 |
| 23.02.2024 | 11,03 | 11,32 | 10,97 | 11,32 | 2,77% | 439,00 |
| 22.02.2024 | 11,06 | 11,14 | 10,95 | 11,01 | -0,36% | 2.154,00 |
| 21.02.2024 | 11,04 | 11,19 | 10,86 | 11,05 | 0,09% | 762,00 |
| 20.02.2024 | 11,10 | 11,14 | 10,85 | 11,04 | -0,70% | 9.215,00 |
| 19.02.2024 | 11,28 | 11,29 | 11,09 | 11,12 | -1,44% | 2.710,00 |
| 16.02.2024 | 11,46 | 11,62 | 11,25 | 11,28 | -1,59% | 4.011,00 |
| 15.02.2024 | 11,68 | 11,72 | 11,43 | 11,46 | -1,88% | 2.817,00 |
| 14.02.2024 | 11,03 | 11,83 | 10,97 | 11,68 | 5,70% | 489,00 |
| 13.02.2024 | 11,53 | 11,63 | 10,96 | 11,05 | -3,85% | 249,00 |
| 12.02.2024 | 11,20 | 11,55 | 11,04 | 11,50 | 2,52% | 2.416,00 |
| 09.02.2024 | 11,30 | 11,41 | 10,97 | 11,21 | -0,66% | 1.285,00 |
| 08.02.2024 | 11,48 | 11,50 | 11,25 | 11,29 | -1,57% | 125,00 |
| 07.02.2024 | 11,55 | 11,64 | 11,44 | 11,47 | -0,39% | 596,00 |
| 06.02.2024 | 11,29 | 11,70 | 11,05 | 11,51 | 1,84% | 797,00 |
| 05.02.2024 | 11,27 | 11,48 | 11,11 | 11,31 | -0,68% | 3.922,00 |
| 02.02.2024 | 11,32 | 11,44 | 11,13 | 11,38 | 0,80% | 3.325,00 |
| 01.02.2024 | 11,12 | 11,34 | 11,07 | 11,29 | 1,73% | 571,00 |
| 31.01.2024 | 11,16 | 11,25 | 10,96 | 11,10 | -0,40% | 250,00 |
| 30.01.2024 | 11,16 | 11,24 | 10,99 | 11,15 | -0,18% | 161,00 |
| 29.01.2024 | 10,99 | 11,22 | 10,86 | 11,17 | 1,64% | 1.461,00 |
| 26.01.2024 | 10,98 | 11,11 | 10,84 | 10,99 | -0,14% | 983,00 |
| 25.01.2024 | 10,90 | 11,10 | 10,79 | 11,00 | 1,20% | 663,00 |
| 24.01.2024 | 10,93 | 11,01 | 10,82 | 10,87 | -0,41% | 600,00 |
| 23.01.2024 | 10,74 | 10,96 | 10,73 | 10,92 | 1,23% | 4.699,00 |
| 22.01.2024 | 10,59 | 10,92 | 10,51 | 10,78 | 0,96% | 3.631,00 |
| 19.01.2024 | 10,63 | 10,71 | 10,53 | 10,68 | 0,35% | 603,00 |
| 18.01.2024 | 10,47 | 10,69 | 10,33 | 10,64 | 1,19% | 3.757,00 |
| 17.01.2024 | 10,52 | 10,70 | 10,36 | 10,52 | -0,17% | 11.527,00 |
| 16.01.2024 | 10,49 | 10,63 | 9,95 | 10,54 | 0,45% | 10.848,00 |
| 15.01.2024 | 10,48 | 10,59 | 10,40 | 10,49 | 0,00% | 7.540,00 |
| 12.01.2024 | 10,60 | 10,74 | 10,43 | 10,49 | -0,94% | 1.676,00 |
| 11.01.2024 | 10,78 | 10,81 | 10,59 | 10,59 | -1,74% | 47,00 |
| 10.01.2024 | 10,92 | 11,00 | 10,71 | 10,78 | -1,35% | 782,00 |
| 09.01.2024 | 11,20 | 11,21 | 10,91 | 10,92 | -2,59% | 1.886,00 |
| 08.01.2024 | 10,97 | 11,22 | 10,82 | 11,21 | 1,91% | 4.525,00 |
| 05.01.2024 | 10,88 | 11,19 | 10,67 | 11,00 | 1,10% | 1.422,00 |
| 04.01.2024 | 10,94 | 11,03 | 10,81 | 10,88 | -0,68% | 303,00 |
| 03.01.2024 | 11,09 | 11,20 | 10,82 | 10,96 | -1,35% | 5.790,00 |
| 02.01.2024 | 11,05 | 11,33 | 10,80 | 11,11 | -0,38% | 2.541,00 |
| 29.12.2023 | 10,92 | 11,15 | 10,83 | 11,15 | 2,18% | 1.323,00 |
| 28.12.2023 | 10,94 | 10,96 | 10,86 | 10,91 | 0,05% | 3.186,00 |
| 27.12.2023 | 10,96 | 10,98 | 10,78 | 10,91 | 0,23% | 212,00 |
| 22.12.2023 | 10,81 | 10,93 | 10,73 | 10,88 | 0,74% | 2.421,00 |
| 21.12.2023 | 10,69 | 10,85 | 10,64 | 10,80 | 1,34% | 2.646,00 |
| 20.12.2023 | 10,83 | 10,89 | 10,64 | 10,66 | -1,64% | 1.029,00 |
| 19.12.2023 | 10,60 | 10,84 | 10,51 | 10,84 | 2,24% | 1.171,00 |
| 18.12.2023 | 10,45 | 10,63 | 10,38 | 10,60 | 0,62% | 3.255,00 |
| 15.12.2023 | 10,61 | 10,80 | 10,51 | 10,54 | -1,08% | 3.843,00 |
| 14.12.2023 | 10,51 | 10,73 | 10,33 | 10,65 | 1,72% | 2.613,00 |
| 13.12.2023 | 10,13 | 10,48 | 10,03 | 10,47 | 3,00% | 661,00 |
| 12.12.2023 | 10,30 | 10,33 | 10,08 | 10,17 | -1,26% | 1.214,00 |
| 11.12.2023 | 10,24 | 10,35 | 10,22 | 10,30 | 0,00% | 3.669,00 |
| 08.12.2023 | 10,03 | 10,33 | 10,02 | 10,30 | 2,73% | 2.539,00 |
| 07.12.2023 | 10,16 | 10,23 | 9,97 | 10,02 | -1,54% | 1.412,00 |
| 06.12.2023 | 10,21 | 10,40 | 10,07 | 10,18 | 0,39% | 4.644,00 |
| 05.12.2023 | 10,07 | 10,19 | 10,01 | 10,14 | 0,20% | 1.212,00 |
| 04.12.2023 | 10,21 | 10,24 | 10,02 | 10,12 | -1,08% | 2.190,00 |