287,600€
1,93%
Echtzeit-Aktienkurs Cummins
Bid:
Ask:
Aktienkurse zur Cummins Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 282,40 | 287,65 | 282,00 | 286,75 | 1,63% | - |
| 05.06.2025 | 282,65 | 284,60 | 279,45 | 282,15 | -0,28% | - |
| 04.06.2025 | 285,40 | 286,60 | 282,95 | 282,95 | -0,91% | - |
| 03.06.2025 | 276,75 | 286,45 | 275,90 | 285,55 | 3,14% | - |
| 02.06.2025 | 283,40 | 285,90 | 274,70 | 276,85 | -2,12% | - |
| 30.05.2025 | 285,80 | 288,20 | 282,85 | 282,85 | -0,95% | - |
| 29.05.2025 | 286,20 | 293,20 | 283,00 | 285,55 | -0,28% | - |
| 28.05.2025 | 288,20 | 291,65 | 286,00 | 286,35 | -0,56% | - |
| 27.05.2025 | 281,30 | 292,20 | 281,30 | 287,95 | 2,02% | - |
| 26.05.2025 | 279,05 | 282,50 | 278,05 | 282,25 | 1,13% | - |
| 23.05.2025 | 282,80 | 282,95 | 275,95 | 279,10 | -2,12% | - |
| 22.05.2025 | 285,30 | 287,40 | 282,80 | 285,15 | -0,16% | - |
| 21.05.2025 | 292,45 | 294,45 | 285,05 | 285,60 | -2,76% | - |
| 20.05.2025 | 299,40 | 299,60 | 293,00 | 293,70 | -1,92% | 2,00 |
| 19.05.2025 | 294,90 | 300,20 | 291,70 | 299,45 | -0,28% | - |
| 16.05.2025 | 295,85 | 300,35 | 295,50 | 300,30 | 1,04% | 15,00 |
| 15.05.2025 | 298,00 | 298,00 | 294,05 | 297,20 | -0,42% | - |
| 14.05.2025 | 299,20 | 300,55 | 295,10 | 298,45 | -0,38% | - |
| 13.05.2025 | 298,20 | 301,05 | 295,55 | 299,60 | 0,37% | - |
| 12.05.2025 | 277,10 | 298,70 | 277,10 | 298,50 | 9,50% | 30,00 |
| 09.05.2025 | 272,90 | 275,80 | 270,75 | 272,60 | -0,16% | - |
| 08.05.2025 | 263,75 | 275,65 | 263,45 | 273,05 | 3,62% | 10,00 |
| 07.05.2025 | 264,45 | 266,05 | 261,70 | 263,50 | 0,34% | - |
| 06.05.2025 | 267,20 | 269,65 | 261,80 | 262,60 | -1,76% | - |
| 05.05.2025 | 265,25 | 272,50 | 253,85 | 267,30 | 0,73% | 130,00 |
| 02.05.2025 | 260,80 | 268,00 | 259,50 | 265,35 | 2,20% | - |
| 30.04.2025 | 257,30 | 259,90 | 250,65 | 259,65 | 0,80% | - |
| 29.04.2025 | 258,30 | 260,05 | 253,25 | 257,60 | -0,12% | 5,00 |
| 28.04.2025 | 256,40 | 261,90 | 256,35 | 257,90 | -0,21% | - |
| 25.04.2025 | 258,15 | 261,10 | 256,00 | 258,45 | -0,06% | - |
| 24.04.2025 | 250,70 | 259,25 | 247,40 | 258,60 | 3,07% | - |
| 23.04.2025 | 248,70 | 260,60 | 244,40 | 250,90 | 2,79% | 14,00 |
| 22.04.2025 | 247,85 | 247,85 | 237,15 | 244,10 | -1,33% | - |
| 17.04.2025 | 246,35 | 251,25 | 244,40 | 247,40 | 0,22% | - |
| 16.04.2025 | 254,25 | 254,25 | 244,05 | 246,85 | -2,91% | - |
| 15.04.2025 | 254,30 | 258,95 | 252,85 | 254,25 | 0,24% | - |
| 14.04.2025 | 251,65 | 257,85 | 250,60 | 253,65 | 0,57% | 2,00 |
| 11.04.2025 | 248,90 | 253,15 | 240,55 | 252,20 | 0,42% | 8,00 |
| 10.04.2025 | 270,70 | 271,00 | 244,45 | 251,15 | -7,24% | - |
| 09.04.2025 | 237,10 | 273,00 | 235,10 | 270,75 | 11,60% | 38,00 |
| 08.04.2025 | 252,45 | 261,35 | 239,25 | 242,60 | -3,81% | - |
| 07.04.2025 | 247,00 | 261,75 | 237,25 | 252,20 | -0,63% | 5,00 |
| 04.04.2025 | 267,30 | 268,55 | 248,95 | 253,80 | -5,44% | 3,00 |
| 03.04.2025 | 294,55 | 294,55 | 266,00 | 268,40 | -9,00% | 4,00 |
| 02.04.2025 | 291,30 | 295,65 | 288,35 | 294,95 | 0,99% | 2,00 |
| 01.04.2025 | 288,95 | 293,20 | 284,15 | 292,05 | 0,86% | - |
| 31.03.2025 | 289,75 | 291,45 | 282,10 | 289,55 | -0,09% | - |
| 28.03.2025 | 299,60 | 301,90 | 288,40 | 289,80 | -3,30% | 15,00 |
| 27.03.2025 | 304,55 | 305,80 | 297,30 | 299,70 | -1,82% | - |
| 26.03.2025 | 306,70 | 308,95 | 303,70 | 305,25 | -0,38% | - |
| 25.03.2025 | 306,60 | 308,05 | 303,65 | 306,40 | 0,02% | - |
| 24.03.2025 | 296,20 | 306,80 | 296,20 | 306,35 | 2,89% | - |
| 21.03.2025 | 299,80 | 300,50 | 293,75 | 297,75 | -0,67% | - |
| 20.03.2025 | 301,30 | 302,70 | 298,00 | 299,75 | -0,17% | - |
| 19.03.2025 | 295,10 | 303,05 | 291,95 | 300,25 | 1,95% | - |
| 18.03.2025 | 299,20 | 299,20 | 290,65 | 294,50 | -1,37% | - |
| 17.03.2025 | 294,60 | 300,45 | 293,35 | 298,60 | 0,98% | - |
| 14.03.2025 | 289,40 | 296,35 | 288,05 | 295,70 | 2,48% | 4,00 |
| 13.03.2025 | 303,80 | 304,85 | 284,75 | 288,55 | -4,72% | 65,00 |
| 12.03.2025 | 301,90 | 314,65 | 301,50 | 302,85 | 0,51% | - |
| 11.03.2025 | 307,65 | 308,80 | 299,45 | 301,30 | -2,22% | 12,00 |
| 10.03.2025 | 315,55 | 315,55 | 305,95 | 308,15 | -2,22% | - |
| 07.03.2025 | 319,75 | 319,90 | 307,50 | 315,15 | -1,28% | - |
| 06.03.2025 | 321,95 | 324,55 | 316,55 | 319,25 | -0,87% | - |
| 05.03.2025 | 326,90 | 328,05 | 316,50 | 322,05 | -1,66% | - |
| 04.03.2025 | 339,45 | 340,30 | 324,95 | 327,50 | -3,51% | - |
| 03.03.2025 | 354,95 | 355,90 | 338,85 | 339,40 | -4,37% | 2,00 |
| 28.02.2025 | 350,25 | 356,70 | 348,65 | 354,90 | 1,34% | - |
| 27.02.2025 | 352,95 | 357,95 | 349,95 | 350,20 | 0,04% | - |
| 26.02.2025 | 343,40 | 353,85 | 343,35 | 350,05 | 2,00% | - |
| 25.02.2025 | 344,40 | 346,30 | 338,45 | 343,20 | -0,35% | - |
| 24.02.2025 | 353,50 | 353,60 | 344,10 | 344,40 | -1,89% | - |
| 21.02.2025 | 364,55 | 365,10 | 349,70 | 351,05 | -4,10% | - |
| 20.02.2025 | 370,45 | 370,45 | 363,95 | 366,05 | -1,21% | 11,00 |
| 19.02.2025 | 362,35 | 371,25 | 361,75 | 370,55 | 2,11% | - |
| 18.02.2025 | 357,60 | 363,40 | 355,60 | 362,90 | 1,64% | 1,00 |
| 17.02.2025 | 356,85 | 358,20 | 356,35 | 357,05 | 0,24% | - |
| 14.02.2025 | 351,55 | 356,25 | 351,10 | 356,20 | 0,88% | - |
| 13.02.2025 | 350,00 | 354,55 | 348,25 | 353,10 | 0,71% | - |
| 12.02.2025 | 359,55 | 359,65 | 350,40 | 350,60 | -2,31% | - |
| 11.02.2025 | 362,80 | 362,80 | 357,70 | 358,90 | -1,17% | 15,00 |
| 10.02.2025 | 359,95 | 365,35 | 358,15 | 363,15 | 0,90% | - |
| 07.02.2025 | 355,50 | 360,40 | 354,65 | 359,90 | 1,29% | - |
| 06.02.2025 | 355,60 | 360,00 | 352,45 | 355,30 | -0,07% | 7,00 |
| 05.02.2025 | 353,15 | 356,25 | 347,50 | 355,55 | 1,60% | - |
| 04.02.2025 | 341,65 | 355,40 | 334,50 | 349,95 | 3,47% | 130,00 |
| 03.02.2025 | 337,65 | 344,50 | 335,45 | 338,20 | -1,54% | 2,00 |
| 31.01.2025 | 346,15 | 348,35 | 343,35 | 343,50 | -0,54% | - |
| 30.01.2025 | 339,75 | 347,90 | 337,20 | 345,35 | 1,42% | - |
| 29.01.2025 | 335,80 | 343,55 | 334,60 | 340,50 | 1,31% | 10,00 |
| 28.01.2025 | 334,10 | 337,50 | 331,25 | 336,10 | 1,16% | - |
| 27.01.2025 | 350,05 | 351,35 | 328,00 | 332,25 | -5,11% | - |
| 24.01.2025 | 354,20 | 356,95 | 348,60 | 350,15 | -1,23% | - |
| 23.01.2025 | 351,60 | 354,70 | 347,10 | 354,50 | 0,93% | - |
| 22.01.2025 | 354,35 | 355,20 | 349,25 | 351,25 | -0,35% | 6,00 |
| 21.01.2025 | 353,00 | 356,95 | 351,35 | 352,50 | -0,79% | - |
| 20.01.2025 | 356,70 | 357,10 | 352,50 | 355,30 | -0,24% | - |
| 17.01.2025 | 355,55 | 361,50 | 354,60 | 356,15 | 0,13% | - |
| 16.01.2025 | 350,65 | 357,30 | 349,60 | 355,70 | 1,47% | - |
| 15.01.2025 | 353,35 | 358,30 | 350,25 | 350,55 | -0,79% | 3,00 |