286,400€
-2,82%
Echtzeit-Aktienkurs Cummins
Bid:
Ask:
Aktienkurse zur Cummins Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 288,55 | 289,35 | 265,40 | 267,90 | -9,16% | - |
| 02.04.2025 | 290,10 | 296,35 | 288,35 | 294,90 | 0,91% | - |
| 01.04.2025 | 289,20 | 294,00 | 284,15 | 292,25 | 0,88% | - |
| 31.03.2025 | 289,70 | 292,10 | 281,65 | 289,70 | -6,09% | - |
| 28.03.2025 | 299,65 | 308,50 | 288,05 | 308,50 | -1,81% | - |
| 27.03.2025 | 305,10 | 314,40 | 296,10 | 314,20 | 1,11% | - |
| 26.03.2025 | 306,50 | 317,05 | 302,95 | 310,75 | -0,37% | - |
| 25.03.2025 | 306,30 | 316,30 | 302,95 | 311,90 | 2,84% | 33,00 |
| 24.03.2025 | 299,30 | 311,70 | 298,90 | 303,30 | 1,46% | - |
| 21.03.2025 | 300,20 | 305,75 | 293,10 | 298,95 | -1,76% | - |
| 20.03.2025 | 301,00 | 307,60 | 296,85 | 304,30 | 0,61% | - |
| 19.03.2025 | 294,35 | 307,55 | 294,25 | 302,45 | 1,04% | - |
| 18.03.2025 | 298,30 | 299,35 | 286,55 | 299,35 | -0,47% | 360,00 |
| 17.03.2025 | 296,05 | 300,90 | 291,00 | 300,75 | 2,86% | - |
| 14.03.2025 | 289,80 | 301,45 | 288,20 | 292,40 | 2,35% | 72,00 |
| 13.03.2025 | 303,10 | 305,30 | 285,60 | 285,70 | -4,30% | 360,00 |
| 12.03.2025 | 302,50 | 320,05 | 298,55 | 298,55 | -3,35% | - |
| 11.03.2025 | 308,10 | 309,15 | 298,65 | 308,90 | -1,09% | 291,00 |
| 10.03.2025 | 314,60 | 316,55 | 305,10 | 312,30 | -0,95% | 24,00 |
| 07.03.2025 | 318,55 | 319,65 | 306,75 | 315,30 | -1,21% | - |
| 06.03.2025 | 321,55 | 325,25 | 316,55 | 319,15 | -0,81% | - |
| 05.03.2025 | 328,00 | 328,05 | 316,10 | 321,75 | -1,74% | 100,00 |
| 04.03.2025 | 340,00 | 340,00 | 324,00 | 327,45 | -3,55% | 210,00 |
| 03.03.2025 | 354,10 | 356,10 | 338,30 | 339,50 | -4,38% | - |
| 28.02.2025 | 350,50 | 357,25 | 347,55 | 355,05 | 1,46% | 5,00 |
| 27.02.2025 | 350,50 | 359,00 | 349,80 | 349,95 | 0,03% | - |
| 26.02.2025 | 344,80 | 354,90 | 344,15 | 349,85 | 1,92% | - |
| 25.02.2025 | 344,30 | 347,10 | 337,85 | 343,25 | -0,35% | - |
| 24.02.2025 | 351,00 | 353,25 | 343,35 | 344,45 | -1,80% | - |
| 21.02.2025 | 364,65 | 365,75 | 349,00 | 350,75 | -4,14% | - |
| 20.02.2025 | 369,65 | 370,20 | 362,90 | 365,90 | -1,19% | - |
| 19.02.2025 | 362,50 | 372,15 | 361,75 | 370,30 | 2,01% | - |
| 18.02.2025 | 358,30 | 363,80 | 355,20 | 363,00 | 1,52% | - |
| 17.02.2025 | 356,65 | 357,85 | 356,35 | 357,55 | 0,41% | - |
| 14.02.2025 | 353,60 | 356,65 | 350,90 | 356,10 | 0,88% | - |
| 13.02.2025 | 350,05 | 354,90 | 348,85 | 353,00 | 0,54% | 30,00 |
| 12.02.2025 | 359,00 | 359,00 | 349,65 | 351,10 | -2,31% | - |
| 11.02.2025 | 362,00 | 362,00 | 356,75 | 359,40 | -0,91% | - |
| 10.02.2025 | 361,15 | 365,90 | 357,20 | 362,70 | 0,74% | - |
| 07.02.2025 | 355,60 | 360,50 | 354,65 | 360,05 | 1,32% | - |
| 06.02.2025 | 356,60 | 360,00 | 351,60 | 355,35 | -0,07% | - |
| 05.02.2025 | 348,80 | 356,60 | 346,85 | 355,60 | 1,51% | - |
| 04.02.2025 | 337,60 | 355,95 | 334,60 | 350,30 | 3,62% | 2,00 |
| 03.02.2025 | 342,80 | 344,40 | 334,80 | 338,05 | -1,62% | - |
| 31.01.2025 | 346,85 | 349,05 | 341,90 | 343,60 | -0,62% | 26,00 |
| 30.01.2025 | 340,40 | 348,70 | 337,20 | 345,75 | 1,66% | - |
| 29.01.2025 | 335,45 | 344,40 | 334,60 | 340,10 | 1,21% | 122,00 |
| 28.01.2025 | 332,50 | 338,35 | 331,25 | 336,05 | 1,05% | - |
| 27.01.2025 | 348,80 | 348,80 | 327,30 | 332,55 | -5,07% | - |
| 24.01.2025 | 352,60 | 357,80 | 347,95 | 350,30 | -1,09% | 12,00 |
| 23.01.2025 | 351,45 | 354,80 | 348,00 | 354,15 | 0,75% | - |
| 22.01.2025 | 352,70 | 354,80 | 349,15 | 351,50 | -0,26% | 150,00 |
| 21.01.2025 | 354,05 | 356,95 | 350,40 | 352,40 | -0,17% | - |
| 20.01.2025 | 355,45 | 357,10 | 352,55 | 353,00 | -0,95% | 12,00 |
| 17.01.2025 | 356,55 | 361,10 | 354,20 | 356,40 | 0,21% | - |
| 16.01.2025 | 351,10 | 357,75 | 349,60 | 355,65 | 1,47% | - |
| 15.01.2025 | 354,10 | 358,25 | 349,65 | 350,50 | -0,83% | 18,00 |
| 14.01.2025 | 352,35 | 357,30 | 351,05 | 353,45 | 0,04% | - |
| 13.01.2025 | 347,75 | 354,50 | 345,40 | 353,30 | 1,96% | - |
| 10.01.2025 | 349,40 | 350,70 | 344,75 | 346,50 | -0,65% | - |
| 09.01.2025 | 348,70 | 349,40 | 348,05 | 348,75 | 0,01% | - |
| 08.01.2025 | 348,25 | 350,40 | 343,80 | 348,70 | 0,20% | - |
| 07.01.2025 | 344,15 | 350,40 | 343,35 | 348,00 | 0,99% | - |
| 06.01.2025 | 343,55 | 348,20 | 340,30 | 344,60 | 0,19% | - |
| 03.01.2025 | 338,95 | 344,75 | 335,65 | 343,95 | 1,51% | 12,00 |
| 02.01.2025 | 336,40 | 342,70 | 336,20 | 338,85 | 2,59% | - |
| 30.12.2024 | 333,80 | 334,35 | 330,05 | 330,30 | -1,94% | - |
| 27.12.2024 | 339,90 | 341,60 | 335,00 | 336,85 | -0,19% | - |
| 23.12.2024 | 337,70 | 339,05 | 332,90 | 337,50 | 0,15% | 12,00 |
| 20.12.2024 | 337,05 | 341,80 | 334,05 | 337,00 | -0,07% | - |
| 19.12.2024 | 338,20 | 344,40 | 336,70 | 337,25 | -0,33% | 50,00 |
| 18.12.2024 | 344,30 | 346,80 | 337,15 | 338,35 | -1,73% | - |
| 17.12.2024 | 348,60 | 349,05 | 342,90 | 344,30 | -1,43% | 242,00 |
| 16.12.2024 | 349,80 | 352,05 | 345,45 | 349,30 | -0,29% | - |
| 13.12.2024 | 354,30 | 356,60 | 347,85 | 350,30 | -1,09% | - |
| 12.12.2024 | 352,05 | 356,25 | 349,90 | 354,15 | 0,43% | - |
| 11.12.2024 | 358,85 | 362,80 | 351,30 | 352,65 | -1,76% | - |
| 10.12.2024 | 363,05 | 364,30 | 356,15 | 358,95 | -1,24% | - |
| 09.12.2024 | 359,85 | 371,25 | 358,50 | 363,45 | 1,16% | 3,00 |
| 06.12.2024 | 357,80 | 364,50 | 356,95 | 359,30 | 0,42% | - |
| 05.12.2024 | 359,80 | 361,85 | 354,35 | 357,80 | -0,56% | 15,00 |
| 04.12.2024 | 358,25 | 361,90 | 355,40 | 359,80 | 0,63% | - |
| 03.12.2024 | 359,35 | 361,35 | 353,10 | 357,55 | -0,53% | - |
| 02.12.2024 | 356,80 | 361,55 | 355,15 | 359,45 | 0,45% | - |
| 29.11.2024 | 347,10 | 358,30 | 346,15 | 357,85 | 2,99% | - |
| 28.11.2024 | 352,10 | 352,60 | 347,45 | 347,45 | -1,03% | 6,00 |
| 27.11.2024 | 359,35 | 359,90 | 349,70 | 351,05 | -2,51% | - |
| 26.11.2024 | 358,35 | 361,15 | 355,25 | 360,10 | 0,67% | - |
| 25.11.2024 | 357,55 | 360,10 | 354,40 | 357,70 | -0,03% | - |
| 22.11.2024 | 350,70 | 359,35 | 350,10 | 357,80 | 1,63% | 150,00 |
| 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% | - |