549,200€
-4,05%
Echtzeit-Aktienkurs Cummins
Bid:
Ask:
Aktienkurse zur Cummins Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 576,10 | 580,80 | 544,50 | 549,00 | -4,09% | 175,00 |
| 20.05.2026 | 568,50 | 578,50 | 566,60 | 572,40 | 0,83% | 4,00 |
| 19.05.2026 | 580,60 | 583,10 | 557,40 | 567,70 | -2,41% | 213,00 |
| 18.05.2026 | 597,40 | 601,20 | 576,00 | 581,70 | -2,94% | 97,00 |
| 15.05.2026 | 610,10 | 618,00 | 596,30 | 599,30 | -2,01% | 108,00 |
| 14.05.2026 | 607,00 | 615,40 | 606,20 | 611,60 | 0,79% | 79,00 |
| 13.05.2026 | 601,40 | 611,50 | 596,80 | 606,80 | 2,00% | 109,00 |
| 12.05.2026 | 596,20 | 600,20 | 587,20 | 594,90 | 0,02% | 46,00 |
| 11.05.2026 | 579,80 | 595,60 | 572,00 | 594,80 | 3,23% | 193,00 |
| 08.05.2026 | 583,60 | 589,70 | 574,80 | 576,20 | -0,86% | 213,00 |
| 07.05.2026 | 609,80 | 614,20 | 579,50 | 581,20 | -4,00% | 146,00 |
| 06.05.2026 | 577,30 | 607,10 | 573,40 | 605,40 | 4,92% | 168,00 |
| 05.05.2026 | 564,20 | 594,80 | 560,00 | 577,00 | 2,49% | 153,00 |
| 04.05.2026 | 569,40 | 570,60 | 558,40 | 563,00 | -1,76% | 158,00 |
| 30.04.2026 | 546,10 | 574,80 | 545,40 | 573,10 | 4,66% | 79,00 |
| 29.04.2026 | 545,30 | 554,00 | 543,60 | 547,60 | -0,11% | 54,00 |
| 28.04.2026 | 563,50 | 568,00 | 544,50 | 548,20 | -2,68% | 23,00 |
| 27.04.2026 | 563,20 | 567,40 | 551,90 | 563,30 | 0,02% | 30,00 |
| 24.04.2026 | 563,40 | 569,00 | 552,50 | 563,20 | 0,16% | 82,00 |
| 23.04.2026 | 543,90 | 567,00 | 539,40 | 562,30 | 2,83% | 94,00 |
| 22.04.2026 | 551,50 | 557,00 | 546,30 | 546,80 | 0,57% | 144,00 |
| 21.04.2026 | 541,20 | 551,60 | 537,60 | 543,70 | 0,76% | 114,00 |
| 20.04.2026 | 527,70 | 539,90 | 525,00 | 539,60 | 1,98% | 51,00 |
| 17.04.2026 | 521,00 | 531,70 | 513,40 | 529,10 | 2,44% | 243,00 |
| 16.04.2026 | 510,30 | 516,70 | 498,85 | 516,50 | 1,39% | 16,00 |
| 15.04.2026 | 521,90 | 525,80 | 497,00 | 509,40 | -2,40% | 34,00 |
| 14.04.2026 | 525,30 | 529,20 | 520,30 | 521,90 | -0,36% | 51,00 |
| 13.04.2026 | 523,60 | 527,70 | 519,60 | 523,80 | -0,76% | 97,00 |
| 10.04.2026 | 522,70 | 529,20 | 517,00 | 527,80 | 1,21% | 377,00 |
| 09.04.2026 | 510,80 | 524,00 | 505,10 | 521,50 | 2,40% | 106,00 |
| 08.04.2026 | 499,90 | 510,50 | 494,00 | 509,30 | 6,98% | 162,00 |
| 07.04.2026 | 478,70 | 483,60 | 470,10 | 476,05 | -0,18% | 33,00 |
| 02.04.2026 | 470,15 | 480,75 | 461,15 | 476,90 | 0,12% | 76,00 |
| 01.04.2026 | 467,20 | 480,00 | 463,50 | 476,35 | 2,37% | 90,00 |
| 31.03.2026 | 449,80 | 467,45 | 446,10 | 465,30 | 4,11% | 414,00 |
| 30.03.2026 | 455,65 | 461,05 | 445,10 | 446,95 | -1,29% | 49,00 |
| 27.03.2026 | 461,25 | 461,45 | 451,90 | 452,80 | -1,64% | 106,00 |
| 26.03.2026 | 476,40 | 477,00 | 459,70 | 460,35 | -4,34% | 16,00 |
| 25.03.2026 | 479,55 | 486,25 | 478,10 | 481,25 | 0,59% | 140,00 |
| 24.03.2026 | 472,65 | 480,40 | 467,40 | 478,45 | 1,38% | 13,00 |
| 23.03.2026 | 456,95 | 480,20 | 452,10 | 471,95 | 3,43% | 90,00 |
| 20.03.2026 | 466,00 | 469,65 | 454,95 | 456,30 | -1,88% | 24,00 |
| 19.03.2026 | 473,50 | 474,55 | 461,40 | 465,05 | -1,50% | 32,00 |
| 18.03.2026 | 473,40 | 477,90 | 468,85 | 472,15 | -0,11% | 57,00 |
| 17.03.2026 | 472,70 | 477,35 | 465,80 | 472,65 | -0,19% | 11,00 |
| 16.03.2026 | 472,55 | 477,25 | 467,90 | 473,55 | 1,33% | 55,00 |
| 13.03.2026 | 468,00 | 475,05 | 463,70 | 467,35 | -0,73% | 22,00 |
| 12.03.2026 | 478,60 | 480,20 | 467,30 | 470,80 | -1,91% | 23,00 |
| 11.03.2026 | 480,75 | 483,55 | 472,85 | 479,95 | -1,23% | 67,00 |
| 10.03.2026 | 473,90 | 488,75 | 470,20 | 485,95 | 4,28% | 68,00 |
| 09.03.2026 | 443,00 | 467,35 | 440,10 | 466,00 | 0,47% | 441,00 |
| 06.03.2026 | 479,85 | 482,10 | 463,00 | 463,80 | -3,29% | 19,00 |
| 05.03.2026 | 494,10 | 497,70 | 475,60 | 479,60 | -2,71% | 11,00 |
| 04.03.2026 | 476,00 | 497,70 | 473,50 | 492,95 | 2,00% | 117,00 |
| 03.03.2026 | 488,00 | 490,70 | 477,90 | 483,30 | -2,58% | 464,00 |
| 02.03.2026 | 491,20 | 498,25 | 481,25 | 496,10 | 0,68% | 173,00 |
| 27.02.2026 | 496,55 | 500,20 | 486,85 | 492,75 | -1,09% | 140,00 |
| 26.02.2026 | 502,30 | 509,80 | 491,75 | 498,20 | -1,07% | 30,00 |
| 25.02.2026 | 507,40 | 518,40 | 501,20 | 503,60 | -0,87% | 173,00 |
| 24.02.2026 | 502,40 | 509,30 | 498,10 | 508,00 | 2,03% | 67,00 |
| 23.02.2026 | 496,25 | 502,30 | 493,40 | 497,90 | -1,07% | 113,00 |
| 20.02.2026 | 507,30 | 511,40 | 499,80 | 503,30 | -0,69% | 57,00 |
| 19.02.2026 | 503,50 | 507,90 | 499,35 | 506,80 | 1,00% | 20,00 |
| 18.02.2026 | 501,25 | 510,00 | 499,00 | 501,80 | -0,10% | 126,00 |
| 17.02.2026 | 503,20 | 508,00 | 496,75 | 502,30 | -0,51% | 244,00 |
| 16.02.2026 | 509,30 | 512,20 | 500,80 | 504,90 | -0,10% | 103,00 |
| 13.02.2026 | 495,80 | 512,80 | 490,20 | 505,40 | 1,83% | 77,00 |
| 12.02.2026 | 506,40 | 510,10 | 489,65 | 496,30 | -1,72% | 97,00 |
| 11.02.2026 | 494,15 | 511,50 | 489,80 | 505,00 | 2,73% | 168,00 |
| 10.02.2026 | 504,90 | 506,10 | 490,35 | 491,60 | -2,65% | 21,00 |
| 09.02.2026 | 488,95 | 506,00 | 483,50 | 505,00 | 3,98% | 64,00 |
| 06.02.2026 | 456,90 | 486,15 | 453,90 | 485,65 | 6,68% | 173,00 |
| 05.02.2026 | 514,20 | 522,00 | 447,95 | 455,25 | -11,33% | 397,00 |
| 04.02.2026 | 510,40 | 522,20 | 500,60 | 513,40 | 0,65% | 375,00 |
| 03.02.2026 | 505,20 | 517,90 | 501,60 | 510,10 | 1,19% | 133,00 |
| 02.02.2026 | 482,55 | 504,40 | 475,40 | 504,10 | 3,42% | 325,00 |
| 30.01.2026 | 486,25 | 489,60 | 480,45 | 487,45 | 0,21% | 244,00 |
| 29.01.2026 | 484,45 | 494,80 | 480,50 | 486,45 | 0,22% | 140,00 |
| 28.01.2026 | 482,15 | 488,70 | 478,50 | 485,40 | 1,10% | 43,00 |
| 27.01.2026 | 481,35 | 483,55 | 474,75 | 480,10 | 0,18% | 229,00 |
| 26.01.2026 | 481,60 | 483,45 | 474,55 | 479,25 | -0,87% | 120,00 |
| 23.01.2026 | 497,15 | 500,60 | 483,05 | 483,45 | -2,56% | 51,00 |
| 22.01.2026 | 497,55 | 504,90 | 494,25 | 496,15 | -0,10% | 131,00 |
| 21.01.2026 | 483,60 | 500,40 | 482,55 | 496,65 | 2,72% | 58,00 |
| 20.01.2026 | 488,10 | 491,00 | 478,60 | 483,50 | -1,51% | 92,00 |
| 19.01.2026 | 493,50 | 494,50 | 489,40 | 490,90 | -1,94% | 86,00 |
| 16.01.2026 | 495,80 | 502,70 | 495,10 | 500,60 | 0,75% | 19,00 |
| 15.01.2026 | 485,95 | 499,30 | 485,50 | 496,85 | 2,26% | 153,00 |
| 14.01.2026 | 486,45 | 488,45 | 480,00 | 485,85 | -0,30% | 86,00 |
| 13.01.2026 | 481,65 | 488,50 | 478,00 | 487,30 | 1,11% | 365,00 |
| 12.01.2026 | 467,10 | 481,95 | 467,10 | 481,95 | 1,31% | 204,00 |
| 09.01.2026 | 467,55 | 475,70 | 467,05 | 475,70 | 1,78% | 20,00 |
| 08.01.2026 | 460,00 | 469,45 | 457,50 | 467,40 | 1,26% | 87,00 |
| 07.01.2026 | 465,75 | 471,60 | 460,45 | 461,60 | -1,28% | 65,00 |
| 06.01.2026 | 457,20 | 467,90 | 455,70 | 467,60 | 3,54% | 132,00 |
| 05.01.2026 | 447,50 | 454,85 | 443,25 | 451,60 | 1,39% | 10,00 |
| 02.01.2026 | 434,65 | 446,70 | 434,45 | 445,40 | 2,00% | 212,00 |
| 30.12.2025 | 436,65 | 436,70 | 436,40 | 436,65 | -0,23% | - |
| 29.12.2025 | 440,85 | 443,90 | 436,40 | 437,65 | -0,23% | 89,00 |
| 23.12.2025 | 440,55 | 441,95 | 436,00 | 438,65 | -0,75% | 30,00 |