324,700€
8,61%
Echtzeit-Aktienkurs Cummins Inc.
Bid:
Ask:
Aktienkurse zur Cummins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 299,70 | 327,05 | 297,00 | 325,00 | 8,71% | 298,00 |
| 04.11.2024 | 301,50 | 302,80 | 298,40 | 298,95 | -1,43% | 194,00 |
| 01.11.2024 | 301,60 | 305,40 | 301,40 | 303,30 | 0,56% | 48,00 |
| 31.10.2024 | 304,65 | 304,95 | 301,20 | 301,60 | -1,28% | 22,00 |
| 30.10.2024 | 305,85 | 307,30 | 303,70 | 305,50 | -0,26% | 122,00 |
| 29.10.2024 | 309,35 | 310,80 | 305,70 | 306,30 | -1,00% | 159,00 |
| 28.10.2024 | 306,65 | 310,20 | 304,80 | 309,40 | 1,54% | 46,00 |
| 25.10.2024 | 307,05 | 309,05 | 304,25 | 304,70 | -0,93% | 74,00 |
| 24.10.2024 | 305,25 | 307,90 | 303,30 | 307,55 | 0,47% | 38,00 |
| 23.10.2024 | 304,45 | 309,15 | 304,35 | 306,10 | -0,21% | 59,00 |
| 22.10.2024 | 307,85 | 308,00 | 302,55 | 306,75 | -0,62% | 23,00 |
| 21.10.2024 | 308,75 | 311,70 | 307,75 | 308,65 | -0,10% | 173,00 |
| 18.10.2024 | 307,20 | 312,00 | 306,65 | 308,95 | 0,46% | 69,00 |
| 17.10.2024 | 307,35 | 309,90 | 306,55 | 307,55 | -0,02% | 7,00 |
| 16.10.2024 | 306,30 | 309,05 | 305,00 | 307,60 | 0,72% | 393,00 |
| 15.10.2024 | 309,55 | 311,20 | 305,40 | 305,40 | -1,56% | 295,00 |
| 14.10.2024 | 307,45 | 310,45 | 305,20 | 310,25 | 0,98% | 201,00 |
| 11.10.2024 | 304,30 | 308,60 | 303,45 | 307,25 | 0,92% | 43,00 |
| 10.10.2024 | 304,20 | 306,70 | 300,50 | 304,45 | 0,00% | 448,00 |
| 09.10.2024 | 300,00 | 305,90 | 298,40 | 304,45 | 1,31% | 66,00 |
| 08.10.2024 | 304,20 | 304,20 | 295,85 | 300,50 | -0,61% | 146,00 |
| 07.10.2024 | 302,25 | 312,00 | 299,40 | 302,35 | 0,03% | 612,00 |
| 04.10.2024 | 296,40 | 302,30 | 293,60 | 302,25 | 2,96% | 265,00 |
| 03.10.2024 | 294,00 | 297,30 | 291,80 | 293,55 | -0,12% | 5,00 |
| 02.10.2024 | 294,15 | 296,35 | 291,60 | 293,90 | -0,22% | 59,00 |
| 01.10.2024 | 289,60 | 295,60 | 289,55 | 294,55 | 1,24% | 319,00 |
| 30.09.2024 | 294,40 | 294,40 | 288,85 | 290,95 | -0,44% | 124,00 |
| 27.09.2024 | 291,05 | 294,25 | 288,30 | 292,25 | 0,52% | 158,00 |
| 26.09.2024 | 285,75 | 298,60 | 285,40 | 290,75 | 1,79% | 372,00 |
| 25.09.2024 | 288,10 | 290,70 | 285,20 | 285,65 | -1,47% | 54,00 |
| 24.09.2024 | 281,35 | 294,10 | 280,10 | 289,90 | 2,75% | 65,00 |
| 23.09.2024 | 276,50 | 282,45 | 274,50 | 282,15 | 2,23% | 36,00 |
| 20.09.2024 | 276,75 | 277,30 | 274,30 | 276,00 | -0,38% | - |
| 19.09.2024 | 271,85 | 277,75 | 271,30 | 277,05 | 2,23% | 101,00 |
| 18.09.2024 | 271,50 | 274,40 | 269,85 | 271,00 | -0,18% | 28,00 |
| 17.09.2024 | 271,65 | 275,20 | 269,25 | 271,50 | 0,24% | 353,00 |
| 16.09.2024 | 272,60 | 274,55 | 270,85 | 270,85 | -0,70% | 90,00 |
| 13.09.2024 | 268,10 | 274,05 | 268,00 | 272,75 | 1,53% | 35,00 |
| 12.09.2024 | 266,85 | 269,10 | 264,35 | 268,65 | 0,86% | 156,00 |
| 11.09.2024 | 268,10 | 269,55 | 259,00 | 266,35 | -0,58% | 272,00 |
| 10.09.2024 | 268,40 | 269,80 | 266,00 | 267,90 | -0,50% | 70,00 |
| 09.09.2024 | 265,45 | 270,50 | 263,50 | 269,25 | 1,80% | 60,00 |
| 06.09.2024 | 266,95 | 270,80 | 263,15 | 264,50 | -1,05% | 131,00 |
| 05.09.2024 | 273,20 | 273,60 | 264,60 | 267,30 | -1,96% | 176,00 |
| 04.09.2024 | 274,15 | 277,55 | 272,40 | 272,65 | -0,93% | 104,00 |
| 03.09.2024 | 284,05 | 285,20 | 272,75 | 275,20 | -3,25% | 116,00 |
| 02.09.2024 | 283,00 | 285,00 | 281,40 | 284,45 | 0,35% | 72,00 |
| 30.08.2024 | 279,55 | 283,65 | 277,40 | 283,45 | 1,47% | 79,00 |
| 29.08.2024 | 275,60 | 282,70 | 275,50 | 279,35 | 1,32% | 30,00 |
| 28.08.2024 | 275,25 | 278,15 | 273,50 | 275,70 | 0,55% | 86,00 |
| 27.08.2024 | 277,70 | 279,30 | 273,75 | 274,20 | -1,28% | 81,00 |
| 26.08.2024 | 277,05 | 279,70 | 275,65 | 277,75 | 0,43% | 287,00 |
| 23.08.2024 | 275,50 | 277,20 | 274,20 | 276,55 | 0,49% | 144,00 |
| 22.08.2024 | 272,45 | 275,65 | 271,70 | 275,20 | 1,12% | 21,00 |
| 21.08.2024 | 270,30 | 273,30 | 269,50 | 272,15 | 0,83% | 50,00 |
| 20.08.2024 | 272,10 | 273,00 | 269,70 | 269,90 | -0,70% | 182,00 |
| 19.08.2024 | 275,00 | 275,00 | 270,70 | 271,80 | -0,78% | 129,00 |
| 16.08.2024 | 273,45 | 275,00 | 271,70 | 273,95 | 0,35% | 62,00 |
| 15.08.2024 | 265,80 | 274,75 | 264,80 | 273,00 | 2,77% | 119,00 |
| 14.08.2024 | 267,60 | 267,60 | 262,75 | 265,65 | 0,15% | 92,00 |
| 13.08.2024 | 266,45 | 267,90 | 263,70 | 265,25 | -0,11% | 33,00 |
| 12.08.2024 | 269,90 | 272,20 | 265,55 | 265,55 | -1,36% | 338,00 |
| 09.08.2024 | 272,30 | 273,80 | 268,90 | 269,20 | -1,08% | 62,00 |
| 08.08.2024 | 266,60 | 274,00 | 265,30 | 272,15 | 1,81% | 77,00 |
| 07.08.2024 | 269,70 | 274,20 | 267,10 | 267,30 | -0,15% | 93,00 |
| 06.08.2024 | 260,75 | 271,80 | 258,90 | 267,70 | 3,74% | 83,00 |
| 05.08.2024 | 263,05 | 263,85 | 253,75 | 258,05 | -2,95% | 351,00 |
| 02.08.2024 | 281,75 | 282,00 | 264,20 | 265,90 | -6,06% | 166,00 |
| 01.08.2024 | 270,25 | 298,50 | 262,95 | 283,05 | 5,07% | 233,00 |
| 31.07.2024 | 267,10 | 273,10 | 266,45 | 269,40 | 0,73% | 75,00 |
| 30.07.2024 | 269,20 | 271,65 | 267,45 | 267,45 | -0,59% | 18,00 |
| 29.07.2024 | 270,40 | 271,30 | 267,20 | 269,05 | 0,65% | 37,00 |
| 26.07.2024 | 261,55 | 269,90 | 261,45 | 267,30 | 2,30% | 85,00 |
| 25.07.2024 | 260,15 | 265,30 | 256,50 | 261,30 | 0,67% | 366,00 |
| 24.07.2024 | 260,85 | 262,45 | 256,20 | 259,55 | -0,65% | 56,00 |
| 23.07.2024 | 268,05 | 269,45 | 258,25 | 261,25 | -2,56% | 92,00 |
| 22.07.2024 | 268,20 | 269,50 | 264,40 | 268,10 | 0,13% | 140,00 |
| 19.07.2024 | 274,10 | 274,50 | 266,75 | 267,75 | -2,25% | 87,00 |
| 18.07.2024 | 270,35 | 277,60 | 268,90 | 273,90 | 1,39% | 38,00 |
| 17.07.2024 | 274,55 | 275,45 | 270,10 | 270,15 | -1,62% | 102,00 |
| 16.07.2024 | 265,65 | 275,25 | 264,65 | 274,60 | 3,60% | 54,00 |
| 15.07.2024 | 262,15 | 267,85 | 260,85 | 265,05 | 1,65% | 187,00 |
| 12.07.2024 | 258,05 | 263,35 | 257,15 | 260,75 | 1,22% | 28,00 |
| 11.07.2024 | 252,95 | 259,05 | 251,30 | 257,60 | 1,80% | 124,00 |
| 10.07.2024 | 248,15 | 253,20 | 247,60 | 253,05 | 1,85% | 153,00 |
| 09.07.2024 | 249,35 | 251,75 | 247,60 | 248,45 | -0,20% | 25,00 |
| 08.07.2024 | 248,45 | 249,45 | 246,10 | 248,95 | 1,18% | 214,00 |
| 05.07.2024 | 251,70 | 252,05 | 245,30 | 246,05 | -2,26% | 18,00 |
| 04.07.2024 | 252,15 | 253,30 | 251,65 | 251,75 | -0,16% | 12,00 |
| 03.07.2024 | 248,95 | 252,15 | 247,80 | 252,15 | 1,20% | 36,00 |
| 02.07.2024 | 253,60 | 253,65 | 248,70 | 249,15 | -1,64% | 59,00 |
| 01.07.2024 | 257,95 | 259,60 | 252,15 | 253,30 | -2,11% | 8,00 |
| 28.06.2024 | 262,05 | 265,55 | 254,65 | 258,75 | -1,39% | 113,00 |
| 27.06.2024 | 263,05 | 264,70 | 261,50 | 262,40 | -0,61% | 19,00 |
| 26.06.2024 | 264,55 | 266,50 | 261,60 | 264,00 | 0,02% | 1,00 |
| 25.06.2024 | 264,85 | 265,20 | 261,65 | 263,95 | -0,15% | - |
| 24.06.2024 | 258,65 | 266,90 | 258,40 | 264,35 | 1,93% | 36,00 |
| 21.06.2024 | 259,75 | 261,05 | 258,10 | 259,35 | -0,23% | 4,00 |
| 20.06.2024 | 255,90 | 263,55 | 255,70 | 259,95 | 1,80% | 83,00 |
| 19.06.2024 | 254,80 | 255,35 | 254,00 | 255,35 | 0,16% | 46,00 |