313,200€
2,25%
Echtzeit-Aktienkurs Cummins Inc.
Bid:
Ask:
Aktienkurse zur Cummins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 311,65 | 314,95 | 308,85 | 314,65 | 1,30% | - |
| 24.07.2025 | 307,65 | 311,50 | 304,20 | 310,60 | 1,02% | - |
| 23.07.2025 | 305,30 | 310,45 | 303,75 | 307,45 | 1,13% | - |
| 22.07.2025 | 294,70 | 305,50 | 294,00 | 304,00 | 3,09% | - |
| 21.07.2025 | 301,95 | 303,05 | 294,20 | 294,90 | -2,17% | - |
| 18.07.2025 | 300,00 | 302,35 | 297,10 | 301,45 | 0,40% | - |
| 17.07.2025 | 297,40 | 301,75 | 296,40 | 300,25 | 0,62% | - |
| 16.07.2025 | 293,60 | 298,85 | 291,05 | 298,40 | 1,26% | - |
| 15.07.2025 | 292,00 | 295,85 | 288,55 | 294,70 | 1,13% | - |
| 14.07.2025 | 288,60 | 291,90 | 287,50 | 291,40 | 0,57% | - |
| 11.07.2025 | 290,05 | 292,10 | 285,50 | 289,75 | -0,31% | - |
| 10.07.2025 | 284,45 | 294,85 | 284,05 | 290,65 | 1,82% | 50,00 |
| 09.07.2025 | 282,10 | 286,90 | 280,55 | 285,45 | 1,21% | - |
| 08.07.2025 | 279,45 | 284,95 | 279,05 | 282,05 | 0,84% | - |
| 07.07.2025 | 280,80 | 283,80 | 278,00 | 279,70 | -0,12% | 22,00 |
| 04.07.2025 | 280,95 | 280,95 | 279,75 | 280,05 | -0,87% | - |
| 03.07.2025 | 282,90 | 285,85 | 280,90 | 282,50 | 0,04% | - |
| 02.07.2025 | 280,25 | 283,55 | 278,30 | 282,40 | 1,07% | - |
| 01.07.2025 | 277,40 | 283,35 | 274,95 | 279,40 | 0,49% | - |
| 30.06.2025 | 279,10 | 280,45 | 275,90 | 278,05 | -0,11% | - |
| 27.06.2025 | 277,75 | 280,95 | 275,95 | 278,35 | 0,47% | - |
| 26.06.2025 | 273,20 | 278,05 | 272,30 | 277,05 | 1,26% | - |
| 25.06.2025 | 279,00 | 279,60 | 272,65 | 273,60 | -1,90% | - |
| 24.06.2025 | 274,60 | 280,15 | 273,35 | 278,90 | 2,11% | - |
| 23.06.2025 | 272,70 | 275,85 | 266,65 | 273,15 | 0,07% | - |
| 20.06.2025 | 272,80 | 276,75 | 272,00 | 272,95 | 0,57% | - |
| 19.06.2025 | 274,20 | 274,25 | 271,40 | 271,40 | -1,13% | - |
| 18.06.2025 | 274,00 | 278,00 | 272,85 | 274,50 | 0,15% | 38,00 |
| 17.06.2025 | 277,75 | 278,05 | 273,35 | 274,10 | -1,76% | - |
| 16.06.2025 | 277,05 | 280,75 | 276,60 | 279,00 | 0,83% | - |
| 13.06.2025 | 277,55 | 281,25 | 274,85 | 276,70 | -1,30% | 40,00 |
| 12.06.2025 | 279,85 | 280,65 | 274,35 | 280,35 | -0,55% | - |
| 11.06.2025 | 285,40 | 286,20 | 280,45 | 281,90 | -1,50% | - |
| 10.06.2025 | 285,10 | 288,00 | 282,75 | 286,20 | 0,35% | 400,00 |
| 09.06.2025 | 285,60 | 288,15 | 284,25 | 285,20 | -0,42% | - |
| 06.06.2025 | 283,45 | 288,45 | 283,35 | 286,40 | 1,42% | - |
| 05.06.2025 | 282,60 | 284,95 | 278,95 | 282,40 | -0,16% | - |
| 04.06.2025 | 285,60 | 287,40 | 282,85 | 282,85 | -0,86% | - |
| 03.06.2025 | 276,85 | 287,15 | 275,90 | 285,30 | 2,98% | 20,00 |
| 02.06.2025 | 281,05 | 281,40 | 274,80 | 277,05 | -2,09% | - |
| 30.05.2025 | 286,60 | 287,70 | 282,65 | 282,95 | -0,89% | - |
| 29.05.2025 | 292,00 | 292,00 | 282,30 | 285,50 | -0,23% | - |
| 28.05.2025 | 288,05 | 290,90 | 285,35 | 286,15 | -0,66% | - |
| 27.05.2025 | 282,70 | 293,20 | 281,75 | 288,05 | 2,05% | - |
| 26.05.2025 | 280,55 | 282,45 | 280,55 | 282,25 | 1,11% | - |
| 23.05.2025 | 282,30 | 282,90 | 276,45 | 279,15 | -2,12% | - |
| 22.05.2025 | 285,70 | 287,05 | 282,30 | 285,20 | -0,11% | - |
| 21.05.2025 | 291,35 | 291,75 | 284,50 | 285,50 | -2,89% | - |
| 20.05.2025 | 298,00 | 302,35 | 292,45 | 294,00 | -1,85% | - |
| 19.05.2025 | 295,25 | 300,65 | 291,75 | 299,55 | -0,17% | - |
| 16.05.2025 | 295,85 | 300,35 | 294,95 | 300,05 | 0,98% | - |
| 15.05.2025 | 296,20 | 298,95 | 293,70 | 297,15 | -0,18% | - |
| 14.05.2025 | 299,40 | 300,15 | 294,80 | 297,70 | -0,42% | - |
| 13.05.2025 | 296,50 | 301,50 | 295,90 | 298,95 | 0,34% | - |
| 12.05.2025 | 277,40 | 298,70 | 277,10 | 297,95 | 9,34% | 4,00 |
| 09.05.2025 | 273,10 | 274,25 | 270,10 | 272,50 | -0,15% | - |
| 08.05.2025 | 265,55 | 275,65 | 264,80 | 272,90 | 3,59% | - |
| 07.05.2025 | 263,75 | 266,05 | 261,35 | 263,45 | 0,44% | 20,00 |
| 06.05.2025 | 266,05 | 267,85 | 261,15 | 262,30 | -2,16% | - |
| 05.05.2025 | 263,05 | 273,00 | 254,45 | 268,10 | 1,07% | - |
| 02.05.2025 | 260,35 | 268,50 | 258,60 | 265,25 | 2,26% | 10,00 |
| 30.04.2025 | 257,50 | 260,30 | 250,15 | 259,40 | 0,72% | - |
| 29.04.2025 | 259,25 | 260,05 | 253,05 | 257,55 | 0,02% | - |
| 28.04.2025 | 256,45 | 262,65 | 255,70 | 257,50 | -0,27% | - |
| 25.04.2025 | 260,60 | 261,10 | 255,45 | 258,20 | 0,00% | - |
| 24.04.2025 | 249,45 | 259,90 | 247,40 | 258,20 | 3,07% | - |
| 23.04.2025 | 249,40 | 260,90 | 248,95 | 250,50 | 2,47% | 70,00 |
| 22.04.2025 | 237,80 | 245,40 | 237,80 | 244,45 | -1,35% | 4,00 |
| 17.04.2025 | 249,00 | 251,80 | 244,40 | 247,80 | 0,59% | - |
| 16.04.2025 | 250,75 | 254,05 | 243,50 | 246,35 | -3,28% | 90,00 |
| 15.04.2025 | 253,85 | 259,45 | 252,70 | 254,70 | 0,22% | - |
| 14.04.2025 | 252,30 | 257,25 | 250,10 | 254,15 | 0,89% | - |
| 11.04.2025 | 250,65 | 253,45 | 239,75 | 251,90 | 0,20% | - |
| 10.04.2025 | 270,30 | 270,70 | 244,20 | 251,40 | -7,16% | - |
| 09.04.2025 | 236,90 | 273,85 | 235,40 | 270,80 | 11,37% | 40,00 |
| 08.04.2025 | 255,30 | 261,30 | 239,00 | 243,15 | -3,68% | - |
| 07.04.2025 | 244,95 | 260,85 | 237,30 | 252,45 | -0,45% | 74,00 |
| 04.04.2025 | 264,90 | 266,75 | 248,85 | 253,60 | -5,34% | 240,00 |
| 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 |