350,900€
-0,38%
Echtzeit-Aktienkurs Cummins Inc.
Bid:
Ask:
Aktienkurse zur Cummins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 350,75 | 354,80 | 350,05 | 350,90 | -0,38% | - |
| 21.11.2024 | 342,20 | 353,70 | 341,65 | 352,25 | 2,82% | - |
| 20.11.2024 | 340,40 | 344,50 | 340,40 | 342,60 | 0,66% | - |
| 19.11.2024 | 343,45 | 345,30 | 338,50 | 340,35 | -0,89% | 5,00 |
| 18.11.2024 | 343,45 | 345,60 | 336,20 | 343,40 | -0,10% | 10,00 |
| 15.11.2024 | 345,45 | 347,15 | 341,80 | 343,75 | -0,42% | - |
| 14.11.2024 | 346,80 | 348,40 | 342,50 | 345,20 | -0,30% | - |
| 13.11.2024 | 334,20 | 347,25 | 332,55 | 346,25 | 3,54% | - |
| 12.11.2024 | 336,40 | 340,60 | 334,05 | 334,40 | -0,49% | - |
| 11.11.2024 | 332,60 | 337,80 | 331,65 | 336,05 | 1,05% | 10,00 |
| 08.11.2024 | 328,40 | 333,25 | 326,65 | 332,55 | 1,26% | - |
| 07.11.2024 | 331,85 | 333,65 | 328,05 | 328,40 | -1,07% | 2,00 |
| 06.11.2024 | 326,95 | 346,25 | 326,95 | 331,95 | 2,12% | - |
| 05.11.2024 | 299,40 | 327,00 | 298,65 | 325,05 | 8,68% | 20,00 |
| 04.11.2024 | 302,00 | 302,90 | 298,40 | 299,10 | -1,34% | - |
| 01.11.2024 | 302,30 | 305,45 | 301,60 | 303,15 | 0,02% | - |
| 31.10.2024 | 305,75 | 305,85 | 301,55 | 303,10 | -0,83% | - |
| 30.10.2024 | 306,15 | 307,25 | 303,85 | 305,65 | -0,13% | 8,00 |
| 29.10.2024 | 310,00 | 310,80 | 305,60 | 306,05 | -1,27% | - |
| 28.10.2024 | 305,15 | 310,35 | 304,65 | 310,00 | 1,82% | - |
| 25.10.2024 | 307,05 | 309,50 | 304,30 | 304,45 | -0,94% | 10,00 |
| 24.10.2024 | 306,05 | 307,85 | 304,70 | 307,35 | 0,36% | 2,00 |
| 23.10.2024 | 306,25 | 309,15 | 304,35 | 306,25 | -0,10% | - |
| 22.10.2024 | 308,05 | 308,35 | 302,55 | 306,55 | -0,49% | - |
| 21.10.2024 | 307,90 | 309,90 | 306,80 | 308,05 | 0,05% | 15,00 |
| 18.10.2024 | 307,25 | 311,70 | 306,65 | 307,90 | 0,21% | - |
| 17.10.2024 | 306,35 | 309,50 | 306,35 | 307,25 | 0,28% | - |
| 16.10.2024 | 305,45 | 308,75 | 304,95 | 306,40 | 0,28% | 1,00 |
| 15.10.2024 | 310,20 | 311,25 | 305,20 | 305,55 | -1,56% | - |
| 14.10.2024 | 307,00 | 310,90 | 306,05 | 310,40 | 1,01% | - |
| 11.10.2024 | 304,35 | 308,50 | 303,60 | 307,30 | 0,94% | - |
| 10.10.2024 | 304,45 | 305,80 | 302,05 | 304,45 | -0,03% | - |
| 09.10.2024 | 300,20 | 305,90 | 299,90 | 304,55 | 1,35% | - |
| 08.10.2024 | 302,25 | 303,35 | 295,85 | 300,50 | -0,63% | 3,00 |
| 07.10.2024 | 302,20 | 311,40 | 300,05 | 302,40 | 0,07% | 53,00 |
| 04.10.2024 | 296,80 | 302,30 | 295,30 | 302,20 | 1,89% | - |
| 03.10.2024 | 294,35 | 297,35 | 291,65 | 296,60 | 0,92% | - |
| 02.10.2024 | 294,85 | 296,50 | 292,95 | 293,90 | -0,32% | 30,00 |
| 01.10.2024 | 290,80 | 295,65 | 289,60 | 294,85 | 1,31% | 10,00 |
| 30.09.2024 | 292,25 | 292,45 | 288,80 | 291,05 | -0,44% | - |
| 27.09.2024 | 290,45 | 294,25 | 289,40 | 292,35 | 0,53% | - |
| 26.09.2024 | 285,20 | 298,50 | 284,85 | 290,80 | 1,77% | 8,00 |
| 25.09.2024 | 289,40 | 290,20 | 285,25 | 285,75 | -1,45% | - |
| 24.09.2024 | 282,15 | 294,10 | 280,15 | 289,95 | 2,73% | 9,00 |
| 23.09.2024 | 275,85 | 282,45 | 274,80 | 282,25 | 2,30% | - |
| 20.09.2024 | 277,00 | 277,60 | 274,25 | 275,90 | -0,42% | - |
| 19.09.2024 | 270,35 | 277,75 | 270,30 | 277,05 | 2,21% | - |
| 18.09.2024 | 271,40 | 274,35 | 269,85 | 271,05 | -0,17% | - |
| 17.09.2024 | 270,45 | 275,20 | 269,25 | 271,50 | 0,24% | 11,00 |
| 16.09.2024 | 272,85 | 274,80 | 270,50 | 270,85 | -0,71% | - |
| 13.09.2024 | 268,15 | 274,05 | 267,75 | 272,80 | 1,47% | - |
| 12.09.2024 | 266,45 | 269,10 | 264,35 | 268,85 | 0,94% | - |
| 11.09.2024 | 267,65 | 269,55 | 259,00 | 266,35 | -0,50% | - |
| 10.09.2024 | 269,00 | 269,90 | 266,00 | 267,70 | -0,61% | - |
| 09.09.2024 | 264,30 | 270,50 | 263,55 | 269,35 | 1,87% | - |
| 06.09.2024 | 267,00 | 270,40 | 263,15 | 264,40 | -1,07% | 9,00 |
| 05.09.2024 | 272,30 | 273,75 | 264,60 | 267,25 | -1,96% | - |
| 04.09.2024 | 275,60 | 277,40 | 271,45 | 272,60 | -0,91% | - |
| 03.09.2024 | 283,20 | 284,60 | 272,80 | 275,10 | -2,86% | - |
| 02.09.2024 | 282,90 | 284,35 | 282,45 | 283,20 | -0,07% | - |
| 30.08.2024 | 279,25 | 283,65 | 278,45 | 283,40 | 1,45% | 13,00 |
| 29.08.2024 | 275,25 | 282,70 | 274,90 | 279,35 | 1,75% | - |
| 28.08.2024 | 273,90 | 278,15 | 273,90 | 274,55 | 0,24% | 15,00 |
| 27.08.2024 | 277,90 | 280,45 | 273,75 | 273,90 | -1,39% | - |
| 26.08.2024 | 276,40 | 279,60 | 275,65 | 277,75 | 0,51% | 2,00 |
| 23.08.2024 | 275,20 | 277,20 | 274,30 | 276,35 | 0,49% | - |
| 22.08.2024 | 272,30 | 275,65 | 271,20 | 275,00 | 0,97% | 8,00 |
| 21.08.2024 | 269,85 | 273,30 | 269,60 | 272,35 | 0,83% | - |
| 20.08.2024 | 271,85 | 272,80 | 269,70 | 270,10 | -0,50% | 40,00 |
| 19.08.2024 | 273,60 | 274,30 | 270,70 | 271,45 | -0,97% | - |
| 16.08.2024 | 273,30 | 275,05 | 271,40 | 274,10 | 0,33% | - |
| 15.08.2024 | 265,15 | 274,75 | 265,15 | 273,20 | 2,88% | - |
| 14.08.2024 | 265,35 | 266,30 | 262,60 | 265,55 | 0,08% | - |
| 13.08.2024 | 266,10 | 267,60 | 264,05 | 265,35 | -0,52% | - |
| 12.08.2024 | 269,30 | 272,15 | 265,35 | 266,75 | -1,19% | 18,00 |
| 09.08.2024 | 272,20 | 273,80 | 268,90 | 269,95 | -0,81% | - |
| 08.08.2024 | 267,35 | 274,00 | 265,85 | 272,15 | 1,83% | - |
| 07.08.2024 | 266,70 | 273,70 | 266,70 | 267,25 | -0,19% | 4,00 |
| 06.08.2024 | 258,15 | 271,95 | 258,05 | 267,75 | 3,76% | - |
| 05.08.2024 | 266,15 | 266,15 | 253,80 | 258,05 | -3,01% | 50,00 |
| 02.08.2024 | 283,65 | 283,65 | 264,10 | 266,05 | -6,16% | 20,00 |
| 01.08.2024 | 270,30 | 298,50 | 266,00 | 283,50 | 5,18% | 32,00 |
| 31.07.2024 | 267,25 | 273,15 | 266,55 | 269,55 | 0,71% | - |
| 30.07.2024 | 268,35 | 271,80 | 267,30 | 267,65 | -0,59% | - |
| 29.07.2024 | 267,50 | 271,30 | 267,10 | 269,25 | 0,75% | - |
| 26.07.2024 | 261,20 | 269,90 | 261,20 | 267,25 | 2,39% | - |
| 25.07.2024 | 259,80 | 265,30 | 256,50 | 261,00 | 0,64% | - |
| 24.07.2024 | 261,40 | 262,45 | 256,20 | 259,35 | -0,75% | 5,00 |
| 23.07.2024 | 268,35 | 269,40 | 258,25 | 261,30 | -2,52% | - |
| 22.07.2024 | 267,35 | 268,90 | 264,40 | 268,05 | 0,22% | - |
| 19.07.2024 | 273,70 | 274,50 | 266,75 | 267,45 | -2,32% | - |
| 18.07.2024 | 270,55 | 277,60 | 269,15 | 273,80 | 1,35% | - |
| 17.07.2024 | 274,80 | 275,55 | 269,85 | 270,15 | -1,62% | - |
| 16.07.2024 | 265,20 | 275,25 | 264,65 | 274,60 | 3,52% | - |
| 15.07.2024 | 260,80 | 267,85 | 260,80 | 265,25 | 1,73% | - |
| 12.07.2024 | 257,70 | 263,35 | 257,15 | 260,75 | 1,16% | - |
| 11.07.2024 | 252,80 | 259,05 | 251,40 | 257,75 | 1,88% | 4,00 |
| 10.07.2024 | 248,50 | 253,25 | 247,95 | 253,00 | 1,77% | - |
| 09.07.2024 | 249,10 | 251,75 | 247,60 | 248,60 | -0,16% | - |
| 08.07.2024 | 245,55 | 249,45 | 245,55 | 249,00 | 1,16% | - |