394,780$
-0,66%
Echtzeit-Aktienkurs Cummins
Bid:
Ask:
Aktienkurse zur Cummins Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 395,79 | 396,68 | 390,11 | 394,78 | -0,66% | 510.677,00 |
| 08.09.2025 | 399,60 | 400,30 | 394,27 | 397,40 | -0,61% | 607.590,00 |
| 05.09.2025 | 403,20 | 405,29 | 397,15 | 399,85 | -0,27% | 862.125,00 |
| 04.09.2025 | 392,30 | 401,57 | 390,66 | 400,93 | 2,24% | 752.672,00 |
| 03.09.2025 | 394,48 | 398,08 | 389,52 | 392,13 | -0,78% | 680.509,00 |
| 02.09.2025 | 392,00 | 395,89 | 391,68 | 395,23 | -0,81% | 633.910,00 |
| 29.08.2025 | 399,05 | 401,73 | 395,29 | 398,44 | -0,87% | 593.469,00 |
| 28.08.2025 | 402,20 | 403,40 | 400,05 | 401,92 | 0,13% | 445.151,00 |
| 27.08.2025 | 396,96 | 402,83 | 396,50 | 401,40 | 0,74% | 526.617,00 |
| 26.08.2025 | 396,50 | 399,28 | 395,02 | 398,46 | 0,60% | 954.361,00 |
| 25.08.2025 | 401,20 | 403,41 | 395,77 | 396,10 | -1,54% | 488.259,00 |
| 22.08.2025 | 395,52 | 405,86 | 394,31 | 402,30 | 2,05% | 770.654,00 |
| 21.08.2025 | 394,73 | 396,73 | 391,38 | 394,20 | -0,54% | 726.358,00 |
| 20.08.2025 | 400,76 | 403,07 | 396,00 | 396,35 | -1,46% | 843.717,00 |
| 19.08.2025 | 402,55 | 407,86 | 400,66 | 402,21 | 0,06% | 618.099,00 |
| 18.08.2025 | 398,19 | 402,55 | 397,25 | 401,95 | 0,63% | 485.314,00 |
| 15.08.2025 | 405,00 | 405,08 | 397,51 | 399,42 | -1,33% | 697.829,00 |
| 14.08.2025 | 405,90 | 406,80 | 398,66 | 404,80 | -0,49% | 1.166.510,00 |
| 13.08.2025 | 399,39 | 408,38 | 395,83 | 406,80 | 1,94% | 979.070,00 |
| 12.08.2025 | 390,00 | 399,09 | 388,36 | 399,06 | 2,77% | 773.761,00 |
| 11.08.2025 | 392,00 | 392,93 | 386,30 | 388,31 | 0,33% | 830.127,00 |
| 08.08.2025 | 384,05 | 391,56 | 383,90 | 387,03 | 0,63% | 931.831,00 |
| 07.08.2025 | 385,94 | 387,52 | 379,41 | 384,61 | 0,77% | 1.245.765,00 |
| 06.08.2025 | 374,77 | 382,54 | 372,00 | 381,68 | 2,26% | 1.384.554,00 |
| 05.08.2025 | 375,00 | 387,86 | 364,14 | 373,23 | 3,22% | 1.887.028,00 |
| 04.08.2025 | 358,86 | 362,34 | 356,92 | 361,59 | 1,62% | 942.386,00 |
| 01.08.2025 | 360,63 | 361,49 | 354,68 | 355,84 | -3,20% | 874.734,00 |
| 31.07.2025 | 365,15 | 370,51 | 364,90 | 367,62 | 0,58% | 738.721,00 |
| 30.07.2025 | 367,13 | 370,36 | 363,39 | 365,50 | -0,23% | 916.492,00 |
| 29.07.2025 | 370,50 | 370,94 | 362,42 | 366,34 | -1,18% | 1.027.023,00 |
| 28.07.2025 | 368,50 | 371,46 | 366,07 | 370,70 | 0,32% | 799.064,00 |
| 25.07.2025 | 366,08 | 369,98 | 362,82 | 369,52 | 1,16% | 695.944,00 |
| 24.07.2025 | 358,63 | 366,42 | 356,05 | 365,27 | 0,91% | 1.063.259,00 |
| 23.07.2025 | 359,75 | 363,50 | 358,15 | 361,98 | 1,32% | 1.038.155,00 |
| 22.07.2025 | 345,88 | 358,25 | 344,02 | 357,25 | 3,66% | 1.401.665,00 |
| 21.07.2025 | 351,70 | 354,36 | 344,53 | 344,62 | -1,65% | 1.087.022,00 |
| 18.07.2025 | 345,79 | 350,71 | 345,79 | 350,40 | 0,64% | 914.152,00 |
| 17.07.2025 | 345,26 | 349,18 | 344,18 | 348,17 | 0,75% | 1.130.395,00 |
| 16.07.2025 | 342,62 | 347,68 | 340,39 | 345,57 | 1,06% | 976.668,00 |
| 15.07.2025 | 342,97 | 342,97 | 339,74 | 341,94 | 0,51% | 1.177.373,00 |
| 14.07.2025 | 338,50 | 340,58 | 335,48 | 340,22 | 0,41% | 653.883,00 |
| 11.07.2025 | 338,63 | 341,06 | 334,70 | 338,82 | -0,36% | 632.055,00 |
| 10.07.2025 | 334,93 | 344,30 | 334,70 | 340,03 | 1,62% | 985.323,00 |
| 09.07.2025 | 331,86 | 335,45 | 329,42 | 334,60 | 1,16% | 889.482,00 |
| 08.07.2025 | 329,66 | 332,62 | 328,02 | 330,75 | 0,88% | 890.888,00 |
| 07.07.2025 | 331,00 | 332,71 | 325,25 | 327,85 | -1,20% | 746.685,00 |
| 03.07.2025 | 335,14 | 335,94 | 330,44 | 331,83 | -0,48% | 549.622,00 |
| 02.07.2025 | 329,65 | 333,92 | 328,00 | 333,44 | 1,16% | 754.067,00 |
| 01.07.2025 | 325,70 | 332,92 | 325,00 | 329,62 | 0,65% | 911.821,00 |
| 30.06.2025 | 326,58 | 329,14 | 322,45 | 327,50 | 0,55% | 878.679,00 |
| 27.06.2025 | 324,75 | 328,76 | 324,03 | 325,72 | 0,47% | 904.802,00 |
| 26.06.2025 | 319,45 | 325,20 | 319,37 | 324,20 | 1,71% | 1.001.325,00 |
| 25.06.2025 | 324,01 | 325,00 | 317,74 | 318,75 | -1,57% | 722.863,00 |
| 24.06.2025 | 319,88 | 324,66 | 317,77 | 323,85 | 2,37% | 622.428,00 |
| 23.06.2025 | 314,08 | 316,68 | 307,91 | 316,34 | 0,66% | 566.417,00 |
| 20.06.2025 | 317,73 | 317,92 | 313,99 | 314,26 | -0,23% | 1.114.407,00 |
| 18.06.2025 | 314,19 | 319,29 | 313,82 | 314,99 | 0,06% | 701.792,00 |
| 17.06.2025 | 319,21 | 320,06 | 314,29 | 314,80 | -2,33% | 614.913,00 |
| 16.06.2025 | 322,05 | 325,35 | 320,60 | 322,31 | 0,87% | 546.187,00 |
| 13.06.2025 | 323,11 | 324,64 | 317,95 | 319,53 | -1,60% | 546.377,00 |
| 12.06.2025 | 321,92 | 324,74 | 319,25 | 324,74 | 0,36% | 492.546,00 |
| 11.06.2025 | 327,91 | 327,91 | 322,70 | 323,58 | -1,04% | 542.907,00 |
| 10.06.2025 | 326,20 | 328,38 | 324,31 | 326,99 | 0,40% | 367.738,00 |
| 09.06.2025 | 327,57 | 328,57 | 325,05 | 325,68 | -0,27% | 538.323,00 |
| 06.06.2025 | 325,77 | 327,52 | 324,28 | 326,57 | 1,07% | 523.264,00 |
| 05.06.2025 | 324,53 | 325,44 | 321,23 | 323,12 | 0,09% | 546.465,00 |
| 04.06.2025 | 325,34 | 326,95 | 322,76 | 322,83 | -0,51% | 532.749,00 |
| 03.06.2025 | 317,13 | 325,85 | 316,32 | 324,47 | 2,28% | 875.594,00 |
| 02.06.2025 | 320,88 | 321,45 | 314,11 | 317,24 | -1,32% | 804.148,00 |
| 30.05.2025 | 325,33 | 326,41 | 320,84 | 321,48 | -1,04% | 1.473.176,00 |
| 29.05.2025 | 324,03 | 325,53 | 321,76 | 324,86 | 0,56% | 584.133,00 |
| 28.05.2025 | 327,26 | 327,73 | 322,95 | 323,04 | -0,99% | 449.423,00 |
| 27.05.2025 | 327,41 | 327,82 | 320,30 | 326,26 | 2,85% | 730.001,00 |
| 23.05.2025 | 314,92 | 318,61 | 311,03 | 317,23 | -1,42% | 507.753,00 |
| 22.05.2025 | 322,67 | 323,83 | 319,24 | 321,79 | -0,44% | 714.106,00 |
| 21.05.2025 | 329,34 | 330,15 | 322,91 | 323,21 | -2,52% | 486.643,00 |
| 20.05.2025 | 335,40 | 336,61 | 330,29 | 331,55 | -1,51% | 826.400,00 |
| 19.05.2025 | 328,17 | 337,13 | 328,17 | 336,65 | 0,65% | 690.863,00 |
| 16.05.2025 | 332,94 | 335,04 | 330,28 | 334,48 | 0,71% | 780.947,00 |
| 15.05.2025 | 332,10 | 333,24 | 329,18 | 332,11 | -0,22% | 651.289,00 |
| 14.05.2025 | 332,83 | 334,38 | 330,87 | 332,83 | -0,52% | 940.241,00 |
| 13.05.2025 | 327,43 | 336,22 | 327,43 | 334,58 | 1,21% | 947.532,00 |
| 12.05.2025 | 323,14 | 331,32 | 321,50 | 330,59 | 7,79% | 1.413.443,00 |
| 09.05.2025 | 307,36 | 308,33 | 305,13 | 306,71 | 0,10% | 505.340,00 |
| 08.05.2025 | 302,00 | 309,55 | 300,93 | 306,41 | 2,84% | 789.745,00 |
| 07.05.2025 | 300,05 | 301,00 | 296,59 | 297,94 | -0,13% | 822.934,00 |
| 06.05.2025 | 301,09 | 303,42 | 297,37 | 298,34 | -1,31% | 683.082,00 |
| 05.05.2025 | 291,50 | 308,63 | 290,73 | 302,30 | 0,82% | 1.724.085,00 |
| 02.05.2025 | 300,19 | 303,64 | 298,28 | 299,85 | 1,69% | 1.302.078,00 |
| 01.05.2025 | 296,17 | 300,60 | 294,40 | 294,88 | 0,35% | 581.184,00 |
| 30.04.2025 | 289,46 | 294,53 | 284,23 | 293,84 | 0,23% | 782.943,00 |
| 29.04.2025 | 293,14 | 293,85 | 288,72 | 293,16 | -0,36% | 1.142.765,00 |
| 28.04.2025 | 294,52 | 297,69 | 292,61 | 294,22 | 0,33% | 845.077,00 |
| 25.04.2025 | 293,75 | 296,35 | 291,22 | 293,26 | -0,24% | 575.753,00 |
| 24.04.2025 | 284,45 | 295,08 | 282,77 | 293,96 | 3,63% | 700.074,00 |
| 23.04.2025 | 289,66 | 295,87 | 283,32 | 283,67 | 1,63% | 852.652,00 |
| 22.04.2025 | 277,76 | 280,00 | 273,97 | 279,11 | 1,79% | 1.205.601,00 |
| 21.04.2025 | 277,73 | 278,07 | 269,24 | 274,21 | -2,70% | 1.084.825,00 |
| 17.04.2025 | 282,96 | 285,33 | 280,80 | 281,81 | 0,45% | 624.085,00 |
| 16.04.2025 | 285,18 | 287,11 | 278,13 | 280,56 | -2,37% | 573.090,00 |