350,650€
-0,52%
Echtzeit-Aktienkurs Cummins Inc.
Bid:
Ask:
Aktienkurse zur Cummins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 350,70 | 351,00 | 350,60 | 350,60 | -0,41% | - |
| 21.11.2024 | 342,25 | 354,20 | 341,75 | 352,05 | 2,83% | 33,00 |
| 20.11.2024 | 342,60 | 344,90 | 339,65 | 342,35 | 0,22% | 87,00 |
| 19.11.2024 | 343,80 | 345,45 | 337,55 | 341,60 | -0,60% | - |
| 18.11.2024 | 338,50 | 346,35 | 338,50 | 343,65 | -0,03% | - |
| 15.11.2024 | 343,20 | 347,70 | 341,00 | 343,75 | -0,54% | - |
| 14.11.2024 | 346,85 | 348,30 | 342,50 | 345,60 | -0,37% | - |
| 13.11.2024 | 333,55 | 348,00 | 332,55 | 346,90 | 3,82% | 410,00 |
| 12.11.2024 | 336,80 | 338,90 | 333,70 | 334,15 | -0,65% | - |
| 11.11.2024 | 333,00 | 338,60 | 331,65 | 336,35 | 1,19% | 96,00 |
| 08.11.2024 | 329,20 | 333,25 | 326,90 | 332,40 | 1,23% | - |
| 07.11.2024 | 332,05 | 333,40 | 327,35 | 328,35 | -1,00% | 200,00 |
| 06.11.2024 | 335,85 | 346,10 | 328,15 | 331,65 | 2,19% | - |
| 05.11.2024 | 299,65 | 327,85 | 298,70 | 324,55 | 8,38% | - |
| 04.11.2024 | 301,55 | 303,45 | 297,65 | 299,45 | -1,29% | - |
| 01.11.2024 | 301,10 | 306,35 | 301,05 | 303,35 | -0,16% | - |
| 31.10.2024 | 304,55 | 305,60 | 298,55 | 303,85 | -0,96% | - |
| 30.10.2024 | 305,85 | 308,05 | 300,80 | 306,80 | -0,11% | - |
| 29.10.2024 | 309,35 | 310,80 | 304,80 | 307,15 | 0,11% | - |
| 28.10.2024 | 306,75 | 311,85 | 301,20 | 306,80 | 0,64% | - |
| 25.10.2024 | 307,15 | 309,60 | 303,60 | 304,85 | -0,72% | 3,00 |
| 24.10.2024 | 305,35 | 308,50 | 304,45 | 307,05 | 0,36% | - |
| 23.10.2024 | 304,45 | 309,55 | 304,40 | 305,95 | -0,15% | 30,00 |
| 22.10.2024 | 307,85 | 308,55 | 302,20 | 306,40 | -0,71% | - |
| 21.10.2024 | 308,85 | 310,50 | 307,00 | 308,60 | -0,06% | - |
| 18.10.2024 | 307,15 | 312,05 | 306,65 | 308,80 | 0,41% | - |
| 17.10.2024 | 307,30 | 309,65 | 305,85 | 307,55 | 0,38% | - |
| 16.10.2024 | 306,25 | 308,95 | 304,25 | 306,40 | 0,25% | - |
| 15.10.2024 | 309,55 | 311,50 | 305,30 | 305,65 | -1,47% | 15,00 |
| 14.10.2024 | 307,25 | 311,55 | 305,35 | 310,20 | 0,96% | - |
| 11.10.2024 | 304,30 | 309,25 | 303,50 | 307,25 | 0,95% | 30,00 |
| 10.10.2024 | 304,20 | 305,80 | 301,60 | 304,35 | 0,00% | 340,00 |
| 09.10.2024 | 300,05 | 306,25 | 299,75 | 304,35 | 1,35% | - |
| 08.10.2024 | 301,95 | 303,35 | 295,25 | 300,30 | -0,76% | 30,00 |
| 07.10.2024 | 302,20 | 310,00 | 299,65 | 302,60 | 0,13% | 30,00 |
| 04.10.2024 | 296,35 | 302,70 | 295,30 | 302,20 | 1,89% | - |
| 03.10.2024 | 294,00 | 297,30 | 291,35 | 296,60 | 0,83% | - |
| 02.10.2024 | 294,10 | 297,10 | 292,55 | 294,15 | -0,19% | - |
| 01.10.2024 | 289,60 | 296,25 | 289,55 | 294,70 | 1,38% | - |
| 30.09.2024 | 292,40 | 292,40 | 288,40 | 290,70 | -0,56% | - |
| 27.09.2024 | 291,10 | 294,65 | 289,20 | 292,35 | 0,71% | - |
| 26.09.2024 | 285,80 | 299,15 | 285,50 | 290,30 | 1,70% | - |
| 25.09.2024 | 288,20 | 290,40 | 284,90 | 285,45 | -1,40% | 10,00 |
| 24.09.2024 | 281,35 | 294,15 | 281,15 | 289,50 | 2,61% | - |
| 23.09.2024 | 276,50 | 283,10 | 276,05 | 282,15 | 2,19% | - |
| 20.09.2024 | 276,75 | 277,30 | 273,90 | 276,10 | -0,31% | - |
| 19.09.2024 | 271,65 | 277,95 | 271,30 | 276,95 | 2,35% | - |
| 18.09.2024 | 271,55 | 275,25 | 269,15 | 270,60 | -0,24% | - |
| 17.09.2024 | 271,70 | 275,90 | 268,50 | 271,25 | 0,24% | - |
| 16.09.2024 | 272,55 | 276,50 | 269,90 | 270,60 | -0,81% | 621,00 |
| 13.09.2024 | 268,10 | 274,50 | 268,05 | 272,80 | 1,60% | - |
| 12.09.2024 | 266,95 | 269,80 | 263,75 | 268,50 | 0,88% | - |
| 11.09.2024 | 266,15 | 269,55 | 258,40 | 266,15 | -0,60% | 8,00 |
| 10.09.2024 | 268,40 | 270,00 | 265,30 | 267,75 | -0,43% | - |
| 09.09.2024 | 265,45 | 270,55 | 265,10 | 268,90 | 1,64% | - |
| 06.09.2024 | 267,05 | 271,00 | 262,90 | 264,55 | -0,99% | - |
| 05.09.2024 | 273,20 | 273,60 | 264,05 | 267,20 | -1,94% | 304,00 |
| 04.09.2024 | 274,20 | 278,10 | 271,85 | 272,50 | -1,07% | 6,00 |
| 03.09.2024 | 284,05 | 284,40 | 272,60 | 275,45 | -2,93% | 10,00 |
| 02.09.2024 | 283,00 | 284,45 | 282,90 | 283,75 | 0,25% | - |
| 30.08.2024 | 279,55 | 284,05 | 277,95 | 283,05 | 1,45% | - |
| 29.08.2024 | 275,60 | 282,70 | 275,50 | 279,00 | 1,29% | - |
| 28.08.2024 | 275,25 | 278,65 | 274,25 | 275,45 | 0,53% | - |
| 27.08.2024 | 277,65 | 278,20 | 273,20 | 274,00 | -1,46% | - |
| 26.08.2024 | 277,05 | 279,95 | 275,05 | 278,05 | 0,62% | - |
| 23.08.2024 | 274,80 | 277,40 | 273,60 | 276,35 | 0,34% | - |
| 22.08.2024 | 272,45 | 276,35 | 271,50 | 275,40 | 1,12% | - |
| 21.08.2024 | 270,30 | 273,85 | 269,35 | 272,35 | 0,89% | - |
| 20.08.2024 | 272,10 | 273,15 | 268,95 | 269,95 | -0,74% | - |
| 19.08.2024 | 273,65 | 274,65 | 270,10 | 271,95 | -0,62% | - |
| 16.08.2024 | 273,45 | 275,70 | 271,05 | 273,65 | 0,16% | - |
| 15.08.2024 | 265,80 | 275,45 | 265,10 | 273,20 | 2,98% | - |
| 14.08.2024 | 266,30 | 266,30 | 262,55 | 265,30 | 0,02% | - |
| 13.08.2024 | 266,45 | 268,10 | 263,45 | 265,25 | -0,34% | - |
| 12.08.2024 | 269,25 | 272,25 | 264,90 | 266,15 | -1,15% | 100,00 |
| 09.08.2024 | 272,30 | 274,45 | 268,20 | 269,25 | -1,08% | - |
| 08.08.2024 | 266,60 | 274,65 | 265,65 | 272,20 | 1,81% | - |
| 07.08.2024 | 269,70 | 274,10 | 267,05 | 267,35 | -0,02% | 44,00 |
| 06.08.2024 | 260,75 | 272,25 | 259,20 | 267,40 | 3,64% | - |
| 05.08.2024 | 263,05 | 263,85 | 253,20 | 258,00 | -3,04% | - |
| 02.08.2024 | 281,70 | 282,00 | 263,80 | 266,10 | -6,17% | - |
| 01.08.2024 | 270,25 | 299,65 | 262,05 | 283,60 | 5,25% | - |
| 31.07.2024 | 267,10 | 273,85 | 266,55 | 269,45 | 0,80% | - |
| 30.07.2024 | 269,20 | 272,50 | 267,15 | 267,30 | -0,67% | - |
| 29.07.2024 | 269,10 | 272,00 | 266,50 | 269,10 | 0,60% | - |
| 26.07.2024 | 261,55 | 270,65 | 261,45 | 267,50 | 2,39% | - |
| 25.07.2024 | 260,15 | 266,00 | 256,50 | 261,25 | 0,54% | - |
| 24.07.2024 | 260,85 | 262,90 | 255,75 | 259,85 | -0,55% | - |
| 23.07.2024 | 268,05 | 269,45 | 257,60 | 261,30 | -2,61% | 240,00 |
| 22.07.2024 | 268,20 | 269,85 | 263,70 | 268,30 | 0,28% | - |
| 19.07.2024 | 274,10 | 277,10 | 266,20 | 267,55 | -0,39% | - |
| 18.07.2024 | 270,35 | 278,20 | 268,60 | 268,60 | -0,48% | - |
| 17.07.2024 | 274,55 | 276,30 | 269,30 | 269,90 | -1,71% | 200,00 |
| 16.07.2024 | 265,65 | 275,80 | 264,65 | 274,60 | 3,58% | - |
| 15.07.2024 | 262,15 | 268,55 | 260,15 | 265,10 | 1,53% | - |
| 12.07.2024 | 258,05 | 263,85 | 257,05 | 261,10 | 1,32% | - |
| 11.07.2024 | 252,95 | 259,30 | 251,30 | 257,70 | 2,55% | - |
| 10.07.2024 | 248,15 | 253,95 | 247,90 | 251,30 | 1,13% | - |
| 09.07.2024 | 249,35 | 252,35 | 246,90 | 248,50 | -0,26% | 10,00 |
| 08.07.2024 | 248,45 | 250,10 | 246,60 | 249,15 | 1,32% | 50,00 |