286,450€
1,52%
Echtzeit-Aktienkurs Cummins
Bid:
Ask:
Aktienkurse zur Cummins Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 283,45 | 287,65 | 281,70 | 286,65 | 1,59% | 70,00 |
| 05.06.2025 | 282,60 | 285,50 | 279,45 | 282,15 | -0,32% | 58,00 |
| 04.06.2025 | 285,60 | 286,70 | 282,60 | 283,05 | -0,88% | 10,00 |
| 03.06.2025 | 276,80 | 286,45 | 275,90 | 285,55 | 3,18% | 50,00 |
| 02.06.2025 | 281,05 | 281,90 | 274,75 | 276,75 | -2,16% | 17,00 |
| 30.05.2025 | 286,70 | 288,90 | 282,85 | 282,85 | -0,93% | 21,00 |
| 29.05.2025 | 292,20 | 293,50 | 283,00 | 285,50 | -0,23% | 23,00 |
| 28.05.2025 | 288,05 | 290,20 | 285,40 | 286,15 | -0,63% | 42,00 |
| 27.05.2025 | 281,70 | 292,20 | 281,45 | 287,95 | 2,06% | 335,00 |
| 26.05.2025 | 280,60 | 282,50 | 279,50 | 282,15 | 1,11% | 26,00 |
| 23.05.2025 | 282,30 | 283,90 | 276,30 | 279,05 | -2,09% | 81,00 |
| 22.05.2025 | 285,70 | 288,30 | 282,80 | 285,00 | -0,21% | 51,00 |
| 21.05.2025 | 291,35 | 291,55 | 285,05 | 285,60 | -2,76% | 112,00 |
| 20.05.2025 | 298,00 | 299,60 | 292,95 | 293,70 | -1,94% | 19,00 |
| 19.05.2025 | 295,25 | 300,15 | 291,50 | 299,50 | -0,27% | 53,00 |
| 16.05.2025 | 295,80 | 300,35 | 295,50 | 300,30 | 1,11% | 31,00 |
| 15.05.2025 | 296,30 | 297,90 | 293,60 | 297,00 | -0,49% | 25,00 |
| 14.05.2025 | 299,30 | 300,90 | 295,15 | 298,45 | -0,35% | 123,00 |
| 13.05.2025 | 296,35 | 301,00 | 295,20 | 299,50 | 0,35% | 49,00 |
| 12.05.2025 | 277,40 | 298,70 | 277,10 | 298,45 | 9,54% | 193,00 |
| 09.05.2025 | 273,20 | 275,50 | 270,75 | 272,45 | -0,20% | 100,00 |
| 08.05.2025 | 265,55 | 276,10 | 264,30 | 273,00 | 3,61% | 9,00 |
| 07.05.2025 | 263,75 | 266,10 | 261,75 | 263,50 | 0,32% | 72,00 |
| 06.05.2025 | 266,05 | 267,15 | 261,80 | 262,65 | -1,68% | 29,00 |
| 05.05.2025 | 263,00 | 272,80 | 255,75 | 267,15 | 0,70% | 228,00 |
| 02.05.2025 | 260,40 | 268,30 | 258,40 | 265,30 | 2,12% | 258,00 |
| 30.04.2025 | 256,65 | 259,90 | 250,70 | 259,80 | 0,83% | 99,00 |
| 29.04.2025 | 259,25 | 260,05 | 253,25 | 257,65 | -0,06% | 2,00 |
| 28.04.2025 | 256,45 | 261,95 | 256,40 | 257,80 | -0,27% | 116,00 |
| 25.04.2025 | 260,50 | 262,50 | 256,00 | 258,50 | 0,02% | 76,00 |
| 24.04.2025 | 249,45 | 259,50 | 246,60 | 258,45 | 3,01% | 65,00 |
| 23.04.2025 | 249,45 | 260,65 | 247,60 | 250,90 | 2,79% | 140,00 |
| 22.04.2025 | 237,70 | 244,75 | 236,70 | 244,10 | -1,35% | 84,00 |
| 17.04.2025 | 248,90 | 251,25 | 244,40 | 247,45 | 0,32% | 42,00 |
| 16.04.2025 | 250,65 | 254,50 | 244,05 | 246,65 | -2,99% | 73,00 |
| 15.04.2025 | 253,80 | 259,00 | 252,10 | 254,25 | 0,14% | 51,00 |
| 14.04.2025 | 252,35 | 257,05 | 250,60 | 253,90 | 0,71% | 60,00 |
| 11.04.2025 | 250,55 | 253,15 | 241,10 | 252,10 | 0,38% | 293,00 |
| 10.04.2025 | 270,10 | 271,00 | 244,10 | 251,15 | -7,41% | 156,00 |
| 09.04.2025 | 237,00 | 273,50 | 233,70 | 271,25 | 11,60% | 858,00 |
| 08.04.2025 | 255,50 | 260,90 | 239,30 | 243,05 | -3,70% | 358,00 |
| 07.04.2025 | 244,75 | 261,50 | 237,55 | 252,40 | -0,49% | 203,00 |
| 04.04.2025 | 264,90 | 268,10 | 249,00 | 253,65 | -5,50% | 627,00 |
| 03.04.2025 | 288,75 | 289,40 | 265,85 | 268,40 | -9,00% | 389,00 |
| 02.04.2025 | 291,50 | 295,60 | 288,35 | 294,95 | 1,03% | 88,00 |
| 01.04.2025 | 288,85 | 293,20 | 284,25 | 291,95 | 0,85% | 79,00 |
| 31.03.2025 | 289,70 | 291,45 | 282,10 | 289,50 | 0,00% | 51,00 |
| 28.03.2025 | 299,55 | 300,25 | 288,40 | 289,50 | -3,40% | 41,00 |
| 27.03.2025 | 305,10 | 305,80 | 297,40 | 299,70 | -1,82% | 25,00 |
| 26.03.2025 | 306,50 | 308,95 | 303,70 | 305,25 | -0,34% | 141,00 |
| 25.03.2025 | 306,30 | 308,50 | 303,65 | 306,30 | -0,07% | 41,00 |
| 24.03.2025 | 299,30 | 306,80 | 298,90 | 306,50 | 3,03% | 50,00 |
| 21.03.2025 | 300,20 | 300,80 | 293,90 | 297,50 | -0,75% | 61,00 |
| 20.03.2025 | 301,00 | 302,70 | 298,25 | 299,75 | -0,17% | 95,00 |
| 19.03.2025 | 294,35 | 302,90 | 293,80 | 300,25 | 1,92% | 184,00 |
| 18.03.2025 | 298,25 | 299,90 | 292,15 | 294,60 | -1,34% | 172,00 |
| 17.03.2025 | 296,05 | 300,45 | 293,10 | 298,60 | 0,90% | 372,00 |
| 14.03.2025 | 289,80 | 296,25 | 288,10 | 295,95 | 2,69% | 299,00 |
| 13.03.2025 | 303,05 | 304,95 | 285,50 | 288,20 | -5,10% | 497,00 |
| 12.03.2025 | 302,30 | 311,55 | 300,20 | 303,70 | 0,71% | 108,00 |
| 11.03.2025 | 308,20 | 308,50 | 299,10 | 301,55 | -2,24% | 257,00 |
| 10.03.2025 | 314,60 | 315,15 | 305,80 | 308,45 | -2,17% | 336,00 |
| 07.03.2025 | 318,75 | 321,70 | 307,50 | 315,30 | -1,21% | 191,00 |
| 06.03.2025 | 321,55 | 324,50 | 315,10 | 319,15 | -0,75% | 189,00 |
| 05.03.2025 | 328,00 | 329,90 | 316,10 | 321,55 | -1,77% | 107,00 |
| 04.03.2025 | 340,10 | 340,10 | 324,30 | 327,35 | -3,56% | 579,00 |
| 03.03.2025 | 354,20 | 356,20 | 338,85 | 339,45 | -4,29% | 143,00 |
| 28.02.2025 | 350,30 | 356,70 | 348,20 | 354,65 | 1,27% | 25,00 |
| 27.02.2025 | 350,55 | 358,00 | 349,95 | 350,20 | 0,03% | 48,00 |
| 26.02.2025 | 344,80 | 354,60 | 343,20 | 350,10 | 2,01% | 114,00 |
| 25.02.2025 | 344,30 | 346,30 | 338,30 | 343,20 | -0,35% | 128,00 |
| 24.02.2025 | 350,95 | 354,70 | 344,00 | 344,40 | -1,77% | 55,00 |
| 21.02.2025 | 361,90 | 365,10 | 349,70 | 350,60 | -4,29% | 114,00 |
| 20.02.2025 | 369,65 | 371,80 | 363,95 | 366,30 | -1,12% | 39,00 |
| 19.02.2025 | 362,50 | 371,30 | 361,75 | 370,45 | 2,08% | 127,00 |
| 18.02.2025 | 358,20 | 363,40 | 355,20 | 362,90 | 1,50% | 39,00 |
| 17.02.2025 | 356,70 | 360,20 | 354,40 | 357,55 | 0,38% | 61,00 |
| 14.02.2025 | 353,50 | 356,25 | 349,30 | 356,20 | 0,86% | 23,00 |
| 13.02.2025 | 350,05 | 354,55 | 348,70 | 353,15 | 0,73% | 57,00 |
| 12.02.2025 | 358,95 | 361,00 | 350,20 | 350,60 | -2,48% | 138,00 |
| 11.02.2025 | 361,95 | 362,00 | 357,55 | 359,50 | -0,99% | 44,00 |
| 10.02.2025 | 363,80 | 365,35 | 358,10 | 363,10 | 0,85% | 47,00 |
| 07.02.2025 | 355,60 | 360,45 | 352,90 | 360,05 | 1,34% | 77,00 |
| 06.02.2025 | 356,55 | 359,30 | 352,45 | 355,30 | -0,07% | 63,00 |
| 05.02.2025 | 348,85 | 356,25 | 347,65 | 355,55 | 1,48% | 143,00 |
| 04.02.2025 | 337,70 | 355,40 | 332,90 | 350,35 | 3,58% | 148,00 |
| 03.02.2025 | 342,80 | 346,10 | 335,40 | 338,25 | -1,51% | 57,00 |
| 31.01.2025 | 346,85 | 349,30 | 343,40 | 343,45 | -0,55% | 53,00 |
| 30.01.2025 | 340,50 | 347,90 | 337,10 | 345,35 | 1,48% | 87,00 |
| 29.01.2025 | 335,50 | 343,55 | 334,60 | 340,30 | 1,25% | 201,00 |
| 28.01.2025 | 332,55 | 337,50 | 331,25 | 336,10 | 1,16% | 48,00 |
| 27.01.2025 | 348,65 | 348,80 | 328,15 | 332,25 | -5,11% | 234,00 |
| 24.01.2025 | 352,60 | 357,10 | 348,55 | 350,15 | -1,23% | 116,00 |
| 23.01.2025 | 351,40 | 354,70 | 346,10 | 354,50 | 0,97% | 369,00 |
| 22.01.2025 | 352,80 | 355,20 | 349,25 | 351,10 | -0,38% | 132,00 |
| 21.01.2025 | 354,10 | 356,95 | 351,35 | 352,45 | -0,82% | 55,00 |
| 20.01.2025 | 355,50 | 358,20 | 352,50 | 355,35 | -0,21% | 11,00 |
| 17.01.2025 | 356,55 | 361,60 | 354,60 | 356,10 | 0,13% | 311,00 |
| 16.01.2025 | 351,10 | 357,30 | 348,20 | 355,65 | 1,38% | 102,00 |
| 15.01.2025 | 354,10 | 358,30 | 350,25 | 350,80 | -0,72% | 42,00 |