268,050€
-7,98%
Echtzeit-Aktienkurs Cummins
Bid:
Ask:
Aktienkurse zur Cummins Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 287,10 | 287,10 | 269,70 | 269,70 | -7,42% | 6,00 |
| 02.04.2025 | 291,30 | 291,30 | 291,30 | 291,30 | 0,90% | - |
| 01.04.2025 | 288,70 | 288,70 | 288,70 | 288,70 | 0,94% | - |
| 31.03.2025 | 288,10 | 288,10 | 280,00 | 286,00 | -4,28% | 39,00 |
| 28.03.2025 | 298,80 | 298,80 | 298,80 | 298,80 | -1,68% | - |
| 27.03.2025 | 303,90 | 303,90 | 303,90 | 303,90 | -0,62% | - |
| 26.03.2025 | 305,80 | 305,80 | 305,80 | 305,80 | 0,36% | - |
| 25.03.2025 | 304,70 | 304,70 | 304,70 | 304,70 | 1,91% | 5,00 |
| 24.03.2025 | 299,00 | 299,00 | 299,00 | 299,00 | -0,23% | 5,00 |
| 21.03.2025 | 299,70 | 299,70 | 299,70 | 299,70 | -0,13% | - |
| 20.03.2025 | 300,10 | 300,10 | 300,10 | 300,10 | 1,80% | - |
| 19.03.2025 | 294,80 | 294,80 | 294,80 | 294,80 | 0,65% | - |
| 18.03.2025 | 297,50 | 297,50 | 292,90 | 292,90 | -0,58% | 7,00 |
| 17.03.2025 | 294,60 | 294,60 | 294,60 | 294,60 | 1,97% | - |
| 14.03.2025 | 288,90 | 288,90 | 288,90 | 288,90 | -0,38% | - |
| 13.03.2025 | 302,70 | 302,70 | 290,00 | 290,00 | -3,91% | 38,00 |
| 12.03.2025 | 301,80 | 301,80 | 301,80 | 301,80 | 1,11% | - |
| 11.03.2025 | 307,30 | 307,30 | 298,50 | 298,50 | -2,13% | 11,00 |
| 10.03.2025 | 314,10 | 314,10 | 305,00 | 305,00 | -4,06% | 215,00 |
| 07.03.2025 | 317,90 | 317,90 | 317,90 | 317,90 | -0,84% | - |
| 06.03.2025 | 320,60 | 320,60 | 320,60 | 320,60 | -1,32% | - |
| 05.03.2025 | 326,80 | 326,80 | 324,90 | 324,90 | -1,16% | 10,00 |
| 04.03.2025 | 339,10 | 339,10 | 328,70 | 328,70 | -6,33% | 26,00 |
| 03.03.2025 | 353,30 | 353,30 | 349,80 | 350,90 | 0,37% | 54,00 |
| 28.02.2025 | 349,60 | 349,60 | 349,60 | 349,60 | -0,09% | - |
| 27.02.2025 | 349,90 | 349,90 | 349,90 | 349,90 | 1,30% | - |
| 26.02.2025 | 343,80 | 345,40 | 343,80 | 345,40 | 0,99% | 15,00 |
| 25.02.2025 | 343,30 | 343,30 | 342,00 | 342,00 | -1,10% | 40,00 |
| 24.02.2025 | 356,00 | 356,00 | 345,80 | 345,80 | -3,49% | 32,00 |
| 21.02.2025 | 365,50 | 365,50 | 358,30 | 358,30 | -3,63% | 13,00 |
| 20.02.2025 | 371,80 | 371,80 | 371,80 | 371,80 | 2,54% | - |
| 19.02.2025 | 361,90 | 362,60 | 361,90 | 362,60 | 1,57% | 6,00 |
| 18.02.2025 | 357,00 | 357,00 | 357,00 | 357,00 | 0,37% | - |
| 17.02.2025 | 355,70 | 355,70 | 355,70 | 355,70 | 0,94% | - |
| 14.02.2025 | 352,40 | 352,40 | 352,40 | 352,40 | 1,00% | - |
| 13.02.2025 | 348,90 | 348,90 | 348,90 | 348,90 | -2,68% | - |
| 12.02.2025 | 358,50 | 358,50 | 358,50 | 358,50 | -0,80% | - |
| 11.02.2025 | 361,40 | 361,40 | 361,40 | 361,40 | 0,42% | - |
| 10.02.2025 | 359,90 | 359,90 | 359,90 | 359,90 | 1,49% | - |
| 07.02.2025 | 354,60 | 354,60 | 354,60 | 354,60 | -0,25% | - |
| 06.02.2025 | 355,50 | 355,50 | 355,50 | 355,50 | 2,10% | - |
| 05.02.2025 | 348,20 | 348,20 | 348,20 | 348,20 | 3,94% | - |
| 04.02.2025 | 336,80 | 336,80 | 335,00 | 335,00 | -1,73% | 125,00 |
| 03.02.2025 | 344,00 | 344,00 | 340,90 | 340,90 | -1,39% | 4,00 |
| 31.01.2025 | 345,70 | 345,70 | 345,70 | 345,70 | 1,38% | - |
| 30.01.2025 | 339,60 | 343,60 | 339,60 | 341,00 | 1,79% | 21,00 |
| 29.01.2025 | 335,00 | 335,00 | 335,00 | 335,00 | 0,57% | - |
| 28.01.2025 | 333,10 | 333,10 | 333,10 | 333,10 | 1,31% | - |
| 27.01.2025 | 348,10 | 348,10 | 328,80 | 328,80 | -7,09% | 67,00 |
| 24.01.2025 | 351,60 | 353,90 | 351,60 | 353,90 | 0,83% | 22,00 |
| 23.01.2025 | 351,00 | 351,00 | 351,00 | 351,00 | 0,43% | - |
| 22.01.2025 | 352,40 | 352,40 | 349,50 | 349,50 | -1,41% | 30,00 |
| 21.01.2025 | 354,50 | 354,50 | 354,50 | 354,50 | 0,00% | 200,00 |
| 20.01.2025 | 354,40 | 354,50 | 354,40 | 354,50 | -1,20% | 10,00 |
| 17.01.2025 | 355,40 | 358,80 | 355,40 | 358,80 | 2,51% | 36,00 |
| 16.01.2025 | 350,00 | 350,00 | 350,00 | 350,00 | -0,85% | - |
| 15.01.2025 | 352,90 | 353,00 | 352,90 | 353,00 | 0,34% | 10,00 |
| 14.01.2025 | 351,80 | 351,80 | 351,80 | 351,80 | 1,24% | - |
| 13.01.2025 | 347,50 | 347,50 | 347,50 | 347,50 | 0,00% | 5,00 |
| 10.01.2025 | 348,30 | 349,80 | 345,00 | 347,50 | -0,17% | 2.093,00 |
| 09.01.2025 | 348,10 | 348,10 | 348,10 | 348,10 | -0,17% | - |
| 08.01.2025 | 347,10 | 348,70 | 347,10 | 348,70 | 1,40% | 15,00 |
| 07.01.2025 | 343,20 | 345,50 | 343,20 | 343,90 | 0,29% | 10,00 |
| 06.01.2025 | 342,90 | 342,90 | 342,90 | 342,90 | 1,57% | 5,00 |
| 03.01.2025 | 337,70 | 337,70 | 337,60 | 337,60 | 0,36% | 10,00 |
| 02.01.2025 | 336,40 | 336,40 | 336,40 | 336,40 | 1,33% | - |
| 30.12.2024 | 335,40 | 335,40 | 332,00 | 332,00 | -2,01% | 41,00 |
| 27.12.2024 | 338,80 | 338,80 | 338,80 | 338,80 | 1,07% | - |
| 23.12.2024 | 338,40 | 338,40 | 335,20 | 335,20 | -0,21% | 55,00 |
| 20.12.2024 | 335,90 | 335,90 | 335,90 | 335,90 | -0,30% | - |
| 19.12.2024 | 336,90 | 336,90 | 336,90 | 336,90 | -2,01% | - |
| 18.12.2024 | 343,00 | 343,80 | 343,00 | 343,80 | -1,26% | 14,00 |
| 17.12.2024 | 348,20 | 348,20 | 348,20 | 348,20 | -0,57% | - |
| 16.12.2024 | 348,70 | 351,50 | 348,70 | 350,20 | -0,91% | 179,00 |
| 13.12.2024 | 353,40 | 353,40 | 353,40 | 353,40 | 0,06% | - |
| 12.12.2024 | 350,90 | 353,20 | 350,90 | 353,20 | -1,37% | 15,00 |
| 11.12.2024 | 358,10 | 358,10 | 358,10 | 358,10 | -1,02% | - |
| 10.12.2024 | 361,80 | 361,80 | 361,80 | 361,80 | 1,09% | - |
| 09.12.2024 | 359,00 | 359,00 | 357,90 | 357,90 | 0,28% | 15,00 |
| 06.12.2024 | 356,90 | 356,90 | 356,90 | 356,90 | 0,54% | - |
| 05.12.2024 | 358,40 | 360,10 | 355,00 | 355,00 | -0,39% | 44,00 |
| 04.12.2024 | 356,40 | 356,40 | 356,40 | 356,40 | -0,39% | - |
| 03.12.2024 | 358,80 | 358,80 | 355,60 | 357,80 | -0,56% | 50,00 |
| 02.12.2024 | 355,10 | 359,80 | 355,10 | 359,80 | 2,22% | 28,00 |
| 29.11.2024 | 347,80 | 352,00 | 347,80 | 352,00 | 0,28% | 8,00 |
| 28.11.2024 | 351,00 | 351,00 | 351,00 | 351,00 | -2,26% | - |
| 27.11.2024 | 359,10 | 359,10 | 359,10 | 359,10 | 0,76% | - |
| 26.11.2024 | 357,30 | 357,30 | 356,40 | 356,40 | 0,34% | 3,00 |
| 25.11.2024 | 355,20 | 355,20 | 355,20 | 355,20 | 1,57% | - |
| 22.11.2024 | 349,70 | 349,70 | 349,70 | 349,70 | 2,43% | - |
| 21.11.2024 | 341,40 | 341,40 | 341,40 | 341,40 | -1,04% | - |
| 20.11.2024 | 341,30 | 346,50 | 341,30 | 345,00 | 0,91% | 18,00 |
| 19.11.2024 | 342,90 | 344,80 | 341,90 | 341,90 | 0,12% | 45,00 |
| 18.11.2024 | 342,80 | 342,80 | 338,80 | 341,50 | -1,01% | 16,00 |
| 15.11.2024 | 345,00 | 345,00 | 345,00 | 345,00 | -0,35% | 10,00 |
| 14.11.2024 | 346,20 | 346,20 | 346,20 | 346,20 | -0,12% | - |
| 13.11.2024 | 333,20 | 346,60 | 333,20 | 346,60 | 3,19% | 18,00 |
| 12.11.2024 | 335,90 | 335,90 | 335,90 | 335,90 | 1,82% | - |
| 11.11.2024 | 329,90 | 329,90 | 329,90 | 329,90 | 0,49% | 20,00 |
| 08.11.2024 | 328,30 | 328,30 | 328,30 | 328,30 | -0,67% | - |