359,450€
-0,76%
Echtzeit-Aktienkurs Cummins Inc.
Bid:
Ask:
Aktienkurse zur Cummins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 362,30 | 362,70 | 357,40 | 360,05 | -0,59% | 22,00 |
| 01.10.2025 | 357,40 | 364,55 | 354,10 | 362,20 | 0,96% | 42,00 |
| 30.09.2025 | 357,25 | 359,80 | 354,40 | 358,75 | 0,29% | 63,00 |
| 29.09.2025 | 357,40 | 361,05 | 354,35 | 357,70 | -0,11% | 35,00 |
| 26.09.2025 | 354,55 | 359,80 | 352,50 | 358,10 | 0,87% | 160,00 |
| 25.09.2025 | 356,05 | 356,50 | 351,30 | 355,00 | -0,63% | 201,00 |
| 24.09.2025 | 360,20 | 362,45 | 355,50 | 357,25 | -0,40% | 36,00 |
| 23.09.2025 | 359,95 | 366,25 | 357,70 | 358,70 | -0,43% | 55,00 |
| 22.09.2025 | 360,55 | 363,00 | 356,60 | 360,25 | -0,29% | 21,00 |
| 19.09.2025 | 363,10 | 366,60 | 357,90 | 361,30 | -0,43% | 22,00 |
| 18.09.2025 | 350,50 | 363,85 | 348,10 | 362,85 | 4,01% | 72,00 |
| 17.09.2025 | 350,30 | 354,95 | 345,60 | 348,85 | -0,41% | 3,00 |
| 16.09.2025 | 352,05 | 354,70 | 346,50 | 350,30 | -0,57% | 78,00 |
| 15.09.2025 | 351,40 | 352,75 | 344,40 | 352,30 | 0,70% | 257,00 |
| 12.09.2025 | 350,60 | 352,30 | 345,80 | 349,85 | 0,00% | 38,00 |
| 11.09.2025 | 345,55 | 352,35 | 345,55 | 349,85 | 1,35% | 94,00 |
| 10.09.2025 | 338,05 | 346,25 | 335,50 | 345,20 | 2,34% | 83,00 |
| 09.09.2025 | 337,70 | 339,00 | 332,90 | 337,30 | 0,03% | 93,00 |
| 08.09.2025 | 343,90 | 343,90 | 335,80 | 337,20 | -1,27% | 45,00 |
| 05.09.2025 | 343,35 | 345,15 | 338,15 | 341,55 | -0,76% | 13,00 |
| 04.09.2025 | 336,65 | 344,65 | 334,60 | 344,15 | 2,35% | 168,00 |
| 03.09.2025 | 339,10 | 342,50 | 334,00 | 336,25 | -0,75% | 81,00 |
| 02.09.2025 | 340,35 | 342,40 | 336,50 | 338,80 | -0,65% | 30,00 |
| 01.09.2025 | 339,80 | 342,50 | 339,00 | 341,00 | 0,13% | 3,00 |
| 29.08.2025 | 343,70 | 343,95 | 337,80 | 340,55 | -1,05% | 55,00 |
| 28.08.2025 | 344,50 | 345,80 | 341,40 | 344,15 | -0,28% | 24,00 |
| 27.08.2025 | 343,10 | 346,95 | 342,95 | 345,10 | 0,85% | 17,00 |
| 26.08.2025 | 340,10 | 342,95 | 337,90 | 342,20 | 0,31% | 10,00 |
| 25.08.2025 | 343,70 | 345,80 | 340,40 | 341,15 | -0,64% | 55,00 |
| 22.08.2025 | 338,35 | 346,30 | 336,00 | 343,35 | 1,09% | 31,00 |
| 21.08.2025 | 340,40 | 341,35 | 336,10 | 339,65 | -0,10% | 90,00 |
| 20.08.2025 | 344,75 | 347,60 | 339,85 | 340,00 | -1,61% | 34,00 |
| 19.08.2025 | 345,30 | 349,35 | 340,90 | 345,55 | 0,29% | 55,00 |
| 18.08.2025 | 341,65 | 345,00 | 340,75 | 344,55 | 1,07% | 20,00 |
| 15.08.2025 | 347,90 | 350,00 | 339,90 | 340,90 | -1,89% | 117,00 |
| 14.08.2025 | 347,15 | 349,20 | 342,85 | 347,45 | -0,27% | 67,00 |
| 13.08.2025 | 341,55 | 348,75 | 337,85 | 348,40 | 1,96% | - |
| 12.08.2025 | 334,30 | 341,70 | 333,55 | 341,70 | 2,06% | 65,00 |
| 11.08.2025 | 332,00 | 338,60 | 330,00 | 334,80 | 0,62% | 83,00 |
| 08.08.2025 | 330,55 | 335,80 | 328,10 | 332,75 | 0,83% | 29,00 |
| 07.08.2025 | 327,70 | 332,65 | 326,60 | 330,00 | 0,79% | 45,00 |
| 06.08.2025 | 323,50 | 328,50 | 320,15 | 327,40 | 1,44% | 31,00 |
| 05.08.2025 | 312,75 | 335,40 | 312,50 | 322,75 | 3,26% | 125,00 |
| 04.08.2025 | 308,75 | 313,10 | 307,20 | 312,55 | 1,61% | 15,00 |
| 01.08.2025 | 320,85 | 320,95 | 306,80 | 307,60 | -4,41% | 133,00 |
| 31.07.2025 | 322,55 | 324,70 | 318,75 | 321,80 | 0,50% | 14,00 |
| 30.07.2025 | 317,65 | 322,50 | 315,70 | 320,20 | 0,93% | 38,00 |
| 29.07.2025 | 320,75 | 324,60 | 315,05 | 317,25 | -0,87% | 137,00 |
| 28.07.2025 | 317,05 | 320,40 | 315,10 | 320,05 | 1,72% | 62,00 |
| 25.07.2025 | 311,65 | 314,95 | 308,70 | 314,65 | 1,30% | 31,00 |
| 24.07.2025 | 307,65 | 311,50 | 304,20 | 310,60 | 1,07% | 9,00 |
| 23.07.2025 | 305,30 | 309,60 | 303,50 | 307,30 | 1,10% | 183,00 |
| 22.07.2025 | 294,70 | 304,80 | 293,55 | 303,95 | 3,00% | - |
| 21.07.2025 | 301,95 | 303,90 | 294,65 | 295,10 | -2,09% | 98,00 |
| 18.07.2025 | 300,00 | 301,90 | 297,20 | 301,40 | 0,40% | 68,00 |
| 17.07.2025 | 297,40 | 301,20 | 295,60 | 300,20 | 1,01% | 399,00 |
| 16.07.2025 | 293,60 | 298,85 | 291,20 | 297,20 | 0,83% | 62,00 |
| 15.07.2025 | 292,00 | 295,00 | 288,55 | 294,75 | 1,10% | 143,00 |
| 14.07.2025 | 288,60 | 291,90 | 288,40 | 291,55 | 0,59% | 10,00 |
| 11.07.2025 | 290,05 | 292,50 | 286,45 | 289,85 | -0,24% | 82,00 |
| 10.07.2025 | 284,45 | 294,50 | 284,05 | 290,55 | 1,86% | 11,00 |
| 09.07.2025 | 282,10 | 286,60 | 281,80 | 285,25 | 1,10% | 37,00 |
| 08.07.2025 | 279,45 | 284,20 | 277,20 | 282,15 | 0,95% | 16,00 |
| 07.07.2025 | 280,80 | 283,00 | 277,95 | 279,50 | -0,16% | 10,00 |
| 04.07.2025 | 280,95 | 280,95 | 279,65 | 279,95 | -0,90% | - |
| 03.07.2025 | 282,90 | 285,30 | 280,90 | 282,50 | 0,05% | 54,00 |
| 02.07.2025 | 282,30 | 283,30 | 278,95 | 282,35 | 1,02% | 1,00 |
| 01.07.2025 | 277,40 | 282,90 | 274,40 | 279,50 | 0,41% | 80,00 |
| 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 |