314,750€
1,09%
Echtzeit-Aktienkurs Cummins Inc.
Bid:
Ask:
Aktienkurse zur Cummins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 310,90 | 314,90 | 308,35 | 314,65 | 1,06% | 20,00 |
| 24.07.2025 | 307,50 | 311,50 | 304,00 | 311,35 | 1,35% | 2,00 |
| 23.07.2025 | 304,00 | 309,65 | 302,45 | 307,20 | 1,02% | - |
| 22.07.2025 | 294,65 | 304,80 | 293,55 | 304,10 | 3,00% | - |
| 21.07.2025 | 302,50 | 304,00 | 294,65 | 295,25 | -2,09% | - |
| 18.07.2025 | 300,20 | 301,65 | 297,60 | 301,55 | 0,38% | - |
| 17.07.2025 | 296,95 | 301,25 | 296,45 | 300,40 | 1,08% | - |
| 16.07.2025 | 291,35 | 298,85 | 291,05 | 297,20 | 0,75% | - |
| 15.07.2025 | 291,65 | 295,00 | 288,55 | 295,00 | 1,15% | - |
| 14.07.2025 | 289,75 | 291,90 | 288,10 | 291,65 | 0,64% | - |
| 11.07.2025 | 290,65 | 291,65 | 286,50 | 289,80 | -0,29% | - |
| 10.07.2025 | 285,50 | 294,50 | 284,05 | 290,65 | 1,91% | - |
| 09.07.2025 | 282,10 | 286,25 | 281,60 | 285,20 | 1,12% | 40,00 |
| 08.07.2025 | 280,05 | 284,25 | 279,00 | 282,05 | 0,98% | - |
| 07.07.2025 | 281,80 | 283,25 | 277,95 | 279,30 | -0,52% | - |
| 04.07.2025 | 282,25 | 282,25 | 280,25 | 280,75 | -0,62% | - |
| 03.07.2025 | 282,65 | 285,35 | 272,20 | 282,50 | 0,02% | 1,00 |
| 02.07.2025 | 279,25 | 283,30 | 277,90 | 282,45 | 1,16% | 6,00 |
| 01.07.2025 | 277,85 | 282,90 | 275,05 | 279,20 | 0,36% | - |
| 30.06.2025 | 277,05 | 281,00 | 276,15 | 278,20 | -0,14% | - |
| 27.06.2025 | 277,05 | 280,35 | 276,50 | 278,60 | 0,41% | - |
| 26.06.2025 | 273,40 | 277,75 | 272,30 | 277,45 | 1,43% | - |
| 25.06.2025 | 278,95 | 279,75 | 273,30 | 273,55 | -1,95% | - |
| 24.06.2025 | 274,50 | 279,40 | 272,70 | 279,00 | 2,07% | - |
| 23.06.2025 | 272,85 | 275,95 | 267,15 | 273,35 | 0,05% | - |
| 20.06.2025 | 271,40 | 276,25 | 271,40 | 273,20 | 0,57% | - |
| 19.06.2025 | 274,40 | 274,95 | 271,40 | 271,65 | -0,98% | - |
| 18.06.2025 | 274,20 | 277,30 | 272,60 | 274,35 | 0,11% | - |
| 17.06.2025 | 278,80 | 278,80 | 273,80 | 274,05 | -1,67% | - |
| 16.06.2025 | 276,85 | 280,75 | 276,70 | 278,70 | 0,81% | - |
| 13.06.2025 | 280,30 | 281,65 | 275,45 | 276,45 | -1,32% | - |
| 12.06.2025 | 280,25 | 280,65 | 275,15 | 280,15 | -0,67% | - |
| 11.06.2025 | 286,50 | 288,25 | 280,85 | 282,05 | -1,47% | - |
| 10.06.2025 | 285,20 | 287,45 | 283,25 | 286,25 | 0,35% | - |
| 09.06.2025 | 285,70 | 288,35 | 284,95 | 285,25 | -0,52% | - |
| 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% | - |