280,900€
0,92%
Echtzeit-Aktienkurs Cummins Inc.
Bid:
Ask:
Aktienkurse zur Cummins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 277,40 | 282,90 | 274,40 | 281,15 | 1,01% | 58,00 |
| 30.06.2025 | 278,75 | 281,20 | 276,10 | 278,35 | -0,09% | 82,00 |
| 27.06.2025 | 277,75 | 280,35 | 276,50 | 278,60 | 0,40% | 16,00 |
| 26.06.2025 | 273,30 | 277,75 | 272,30 | 277,50 | 1,44% | 21,00 |
| 25.06.2025 | 279,00 | 279,60 | 273,30 | 273,55 | -1,92% | 11,00 |
| 24.06.2025 | 274,60 | 279,40 | 274,15 | 278,90 | 2,05% | - |
| 23.06.2025 | 272,50 | 275,00 | 267,15 | 273,30 | 0,05% | 105,00 |
| 20.06.2025 | 272,80 | 276,15 | 272,05 | 273,15 | 0,55% | 15,00 |
| 19.06.2025 | 274,20 | 275,00 | 271,40 | 271,65 | -1,02% | 2,00 |
| 18.06.2025 | 273,90 | 277,30 | 273,35 | 274,45 | 0,09% | - |
| 17.06.2025 | 277,80 | 278,05 | 273,80 | 274,20 | -1,65% | - |
| 16.06.2025 | 277,05 | 280,75 | 275,20 | 278,80 | 0,85% | 96,00 |
| 13.06.2025 | 277,55 | 281,50 | 275,45 | 276,45 | -1,34% | 68,00 |
| 12.06.2025 | 279,85 | 280,65 | 275,05 | 280,20 | -0,66% | 20,00 |
| 11.06.2025 | 285,30 | 286,20 | 280,85 | 282,05 | -1,47% | 107,00 |
| 10.06.2025 | 285,10 | 287,45 | 282,90 | 286,25 | 0,35% | 3,00 |
| 09.06.2025 | 285,60 | 288,60 | 283,40 | 285,25 | -0,49% | 73,00 |
| 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 |