276,800€
1,28%
Echtzeit-Aktienkurs Cummins Inc.
Bid:
Ask:
Aktienkurse zur Cummins Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 273,20 | 277,40 | 273,20 | 277,20 | 1,43% | - |
09.05.2024 | 269,20 | 273,45 | 268,25 | 273,30 | 1,66% | - |
08.05.2024 | 266,80 | 270,10 | 265,10 | 268,85 | 0,64% | - |
07.05.2024 | 263,30 | 268,25 | 262,90 | 267,15 | 1,46% | - |
06.05.2024 | 260,60 | 265,90 | 260,60 | 263,30 | 1,04% | 32,00 |
03.05.2024 | 261,40 | 263,10 | 256,45 | 260,60 | 0,04% | 10,00 |
02.05.2024 | 264,95 | 267,30 | 256,85 | 260,50 | -1,68% | 8,00 |
30.04.2024 | 274,30 | 274,40 | 263,75 | 264,95 | -3,23% | 14,00 |
29.04.2024 | 271,70 | 274,90 | 271,70 | 273,80 | 0,51% | 20,00 |
26.04.2024 | 271,80 | 273,55 | 271,50 | 272,40 | 0,24% | 41,00 |
25.04.2024 | 275,70 | 275,70 | 267,35 | 271,75 | -0,73% | - |
24.04.2024 | 273,50 | 275,95 | 271,65 | 273,75 | 0,09% | - |
23.04.2024 | 272,60 | 275,50 | 272,00 | 273,50 | 0,22% | - |
22.04.2024 | 269,30 | 274,75 | 268,55 | 272,90 | 1,30% | - |
19.04.2024 | 273,80 | 274,75 | 267,70 | 269,40 | -1,61% | 68,00 |
18.04.2024 | 273,00 | 275,65 | 272,05 | 273,80 | 0,18% | 17,00 |
17.04.2024 | 277,40 | 278,60 | 271,65 | 273,30 | -1,64% | - |
16.04.2024 | 277,70 | 280,10 | 274,55 | 277,85 | -0,25% | 5,00 |
15.04.2024 | 278,45 | 283,40 | 277,80 | 278,55 | -0,82% | 95,00 |
12.04.2024 | 282,35 | 286,45 | 279,45 | 280,85 | -0,60% | - |
11.04.2024 | 281,45 | 283,60 | 279,35 | 282,55 | 0,32% | 8,00 |
10.04.2024 | 278,05 | 281,75 | 276,15 | 281,65 | 1,31% | 22,00 |
09.04.2024 | 276,60 | 278,60 | 273,65 | 278,00 | 0,63% | - |
08.04.2024 | 277,50 | 279,65 | 275,70 | 276,25 | -0,47% | - |
05.04.2024 | 271,30 | 278,25 | 271,30 | 277,55 | 2,06% | - |
04.04.2024 | 271,35 | 276,85 | 271,30 | 271,95 | 0,02% | - |
03.04.2024 | 274,80 | 274,80 | 268,00 | 271,90 | -0,87% | - |
02.04.2024 | 273,15 | 275,80 | 271,85 | 274,30 | 0,48% | 1,00 |
28.03.2024 | 272,50 | 275,35 | 271,50 | 273,00 | 0,33% | - |
27.03.2024 | 269,45 | 272,75 | 269,45 | 272,10 | 1,10% | 15,00 |
26.03.2024 | 264,90 | 269,65 | 262,75 | 269,15 | 1,30% | - |
25.03.2024 | 269,75 | 270,85 | 264,65 | 265,70 | -0,37% | - |
22.03.2024 | 270,45 | 271,40 | 264,90 | 266,70 | -0,30% | 21,00 |
21.03.2024 | 262,95 | 273,55 | 262,70 | 267,50 | 1,63% | 5,00 |
20.03.2024 | 257,95 | 265,25 | 257,55 | 263,20 | 1,72% | - |
19.03.2024 | 264,90 | 264,90 | 257,85 | 258,75 | -1,82% | 19,00 |
18.03.2024 | 252,25 | 264,85 | 251,30 | 263,55 | 4,54% | 25,00 |
15.03.2024 | 242,10 | 252,30 | 241,10 | 252,10 | 3,40% | - |
14.03.2024 | 246,90 | 247,45 | 239,30 | 243,80 | -1,26% | 162,00 |
13.03.2024 | 247,15 | 250,60 | 244,05 | 246,90 | -0,30% | - |
12.03.2024 | 248,40 | 250,00 | 245,90 | 247,65 | -0,64% | - |
11.03.2024 | 245,65 | 249,80 | 243,00 | 249,25 | 1,32% | - |
08.03.2024 | 243,15 | 249,65 | 241,80 | 246,00 | 1,17% | 40,00 |
07.03.2024 | 250,95 | 254,10 | 241,70 | 243,15 | -3,30% | 20,00 |
06.03.2024 | 251,95 | 252,40 | 248,35 | 251,45 | 0,58% | - |
05.03.2024 | 249,90 | 253,35 | 249,05 | 250,00 | 0,04% | - |
04.03.2024 | 247,90 | 252,35 | 246,65 | 249,90 | 0,32% | 11,00 |
01.03.2024 | 248,10 | 251,80 | 247,70 | 249,10 | 0,00% | 24,00 |
29.02.2024 | 249,50 | 250,85 | 247,75 | 249,10 | -0,16% | 26,00 |
28.02.2024 | 247,65 | 252,15 | 246,00 | 249,50 | 0,56% | 4,00 |
27.02.2024 | 245,25 | 248,20 | 244,55 | 248,10 | 1,06% | - |
26.02.2024 | 244,15 | 246,05 | 241,40 | 245,50 | 0,70% | 73,00 |
23.02.2024 | 242,95 | 244,25 | 239,95 | 243,80 | 0,35% | - |
22.02.2024 | 244,00 | 245,00 | 239,55 | 242,95 | -0,47% | - |
21.02.2024 | 242,25 | 246,35 | 241,65 | 244,10 | 0,74% | 4,00 |
20.02.2024 | 248,35 | 248,35 | 242,10 | 242,30 | -2,44% | - |
19.02.2024 | 247,30 | 249,10 | 246,45 | 248,35 | 0,38% | 51,00 |
16.02.2024 | 246,75 | 250,35 | 239,00 | 247,40 | 0,22% | - |
15.02.2024 | 242,85 | 248,00 | 241,35 | 246,85 | 1,69% | - |
14.02.2024 | 237,65 | 244,55 | 237,35 | 242,75 | 2,17% | - |
13.02.2024 | 238,45 | 240,55 | 234,60 | 237,60 | -0,46% | - |
12.02.2024 | 233,25 | 239,00 | 232,25 | 238,70 | 2,25% | 90,00 |
09.02.2024 | 231,35 | 233,55 | 230,65 | 233,45 | 0,58% | - |
08.02.2024 | 230,25 | 233,25 | 229,90 | 232,10 | 0,76% | - |
07.02.2024 | 233,65 | 234,50 | 229,70 | 230,35 | -1,33% | - |
06.02.2024 | 225,05 | 233,85 | 218,30 | 233,45 | 3,99% | 44,00 |
05.02.2024 | 226,80 | 227,80 | 223,75 | 224,50 | -1,04% | - |
02.02.2024 | 223,50 | 227,75 | 222,45 | 226,85 | 1,59% | - |
01.02.2024 | 221,20 | 223,95 | 219,70 | 223,30 | 0,77% | 28,00 |
31.01.2024 | 224,40 | 225,00 | 221,00 | 221,60 | -1,07% | 105,00 |
30.01.2024 | 221,55 | 224,15 | 220,25 | 224,00 | 0,74% | 6,00 |
29.01.2024 | 223,70 | 223,70 | 220,55 | 222,35 | 0,32% | - |
26.01.2024 | 220,20 | 223,45 | 218,55 | 221,65 | 0,59% | 8,00 |
25.01.2024 | 216,65 | 221,60 | 215,95 | 220,35 | 1,75% | - |
24.01.2024 | 217,65 | 217,80 | 215,40 | 216,55 | -0,55% | 16,00 |
23.01.2024 | 213,20 | 219,90 | 212,50 | 217,75 | 1,18% | - |
22.01.2024 | 210,40 | 215,30 | 209,05 | 215,20 | 2,33% | - |
19.01.2024 | 214,30 | 215,45 | 208,15 | 210,30 | -2,07% | 52,00 |
18.01.2024 | 214,25 | 215,55 | 212,00 | 214,75 | 0,26% | - |
17.01.2024 | 215,90 | 216,10 | 212,35 | 214,20 | -0,90% | 75,00 |
16.01.2024 | 216,45 | 217,55 | 214,70 | 216,15 | -0,14% | 12,00 |
15.01.2024 | 216,30 | 216,65 | 215,35 | 216,45 | 0,00% | - |
12.01.2024 | 216,50 | 218,50 | 215,55 | 216,45 | 0,21% | - |
11.01.2024 | 218,05 | 219,60 | 215,00 | 216,00 | -0,99% | - |
10.01.2024 | 217,95 | 219,60 | 217,70 | 218,15 | -0,41% | - |
09.01.2024 | 220,25 | 220,90 | 216,30 | 219,05 | -0,50% | - |
08.01.2024 | 217,35 | 220,30 | 215,55 | 220,15 | 1,06% | 36,00 |
05.01.2024 | 213,80 | 218,45 | 213,80 | 217,85 | 1,02% | - |
04.01.2024 | 217,65 | 217,90 | 215,20 | 215,65 | -0,96% | - |
03.01.2024 | 220,45 | 221,10 | 216,60 | 217,75 | -1,14% | 23,00 |
02.01.2024 | 217,85 | 221,05 | 217,00 | 220,25 | 1,10% | - |
29.12.2023 | 217,50 | 218,25 | 217,35 | 217,85 | 0,16% | - |
28.12.2023 | 215,95 | 218,10 | 215,05 | 217,50 | 0,86% | - |
27.12.2023 | 214,75 | 217,00 | 214,00 | 215,65 | 0,37% | 5,00 |
22.12.2023 | 221,60 | 223,80 | 210,00 | 214,85 | -3,18% | 23,00 |
21.12.2023 | 219,80 | 222,00 | 219,45 | 221,90 | 0,89% | - |
20.12.2023 | 222,70 | 223,75 | 219,85 | 219,95 | -1,28% | - |
19.12.2023 | 221,85 | 223,10 | 221,05 | 222,80 | 0,38% | 70,00 |
18.12.2023 | 221,95 | 222,55 | 218,75 | 221,95 | -0,07% | - |
15.12.2023 | 225,90 | 226,85 | 221,35 | 222,10 | -1,64% | 30,00 |