479,523$
3,61%
Echtzeit-Aktienkurs Cummins
Bid:
Ask:
Aktienkurse zur Cummins Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 462,80 | 479,70 | 459,42 | 473,34 | 2,28% | 1.373.012,00 |
| 06.11.2025 | 461,03 | 482,53 | 461,00 | 462,80 | 5,38% | 1.781.075,00 |
| 05.11.2025 | 428,23 | 442,00 | 427,50 | 439,18 | 2,44% | 884.376,00 |
| 04.11.2025 | 432,33 | 433,12 | 426,79 | 428,74 | -2,05% | 775.311,00 |
| 03.11.2025 | 438,74 | 441,64 | 433,93 | 437,71 | 0,01% | 662.058,00 |
| 31.10.2025 | 437,87 | 443,79 | 436,16 | 437,68 | -0,09% | 667.996,00 |
| 30.10.2025 | 437,69 | 449,21 | 436,49 | 438,09 | -0,72% | 911.985,00 |
| 29.10.2025 | 419,14 | 442,80 | 418,77 | 441,26 | 6,51% | 1.594.898,00 |
| 28.10.2025 | 421,28 | 422,66 | 413,98 | 414,30 | -1,61% | 691.707,00 |
| 27.10.2025 | 425,90 | 426,39 | 417,13 | 421,06 | -0,09% | 714.856,00 |
| 24.10.2025 | 421,57 | 423,52 | 420,00 | 421,45 | 0,79% | 509.895,00 |
| 23.10.2025 | 407,29 | 418,62 | 407,29 | 418,16 | 2,49% | 709.369,00 |
| 22.10.2025 | 418,40 | 419,89 | 407,57 | 407,98 | -2,39% | 1.023.645,00 |
| 21.10.2025 | 412,00 | 421,58 | 410,91 | 417,97 | 0,96% | 1.106.964,00 |
| 20.10.2025 | 415,36 | 417,04 | 411,64 | 414,01 | 0,60% | 799.654,00 |
| 17.10.2025 | 419,47 | 421,13 | 406,50 | 411,55 | -2,63% | - |
| 16.10.2025 | 423,66 | 426,09 | 417,77 | 422,67 | -0,17% | 790.846,00 |
| 15.10.2025 | 421,47 | 425,68 | 416,27 | 423,39 | 1,62% | 863.662,00 |
| 14.10.2025 | 403,10 | 421,27 | 400,72 | 416,65 | 1,87% | 883.032,00 |
| 13.10.2025 | 420,00 | 420,00 | 408,25 | 409,00 | -0,99% | 1.080.834,00 |
| 10.10.2025 | 428,88 | 430,45 | 412,76 | 413,08 | -3,19% | 684.507,00 |
| 09.10.2025 | 434,65 | 436,59 | 423,50 | 426,69 | -2,21% | 595.356,00 |
| 08.10.2025 | 434,90 | 437,40 | 432,10 | 436,35 | 0,50% | 468.824,00 |
| 07.10.2025 | 437,52 | 439,31 | 430,79 | 434,17 | -1,07% | 822.275,00 |
| 06.10.2025 | 434,87 | 440,51 | 431,79 | 438,88 | 1,40% | 853.084,00 |
| 03.10.2025 | 432,52 | 437,66 | 429,17 | 432,80 | 0,05% | 931.475,00 |
| 02.10.2025 | 425,37 | 433,00 | 421,93 | 432,59 | 1,87% | 912.716,00 |
| 01.10.2025 | 419,93 | 427,98 | 418,65 | 424,65 | 0,54% | 693.963,00 |
| 30.09.2025 | 419,67 | 423,11 | 416,64 | 422,37 | 0,70% | 972.866,00 |
| 29.09.2025 | 420,85 | 421,04 | 415,20 | 419,43 | 0,33% | 878.151,00 |
| 26.09.2025 | 417,46 | 421,00 | 416,01 | 418,04 | 0,97% | 704.822,00 |
| 25.09.2025 | 413,53 | 415,68 | 410,22 | 414,04 | -0,94% | 848.512,00 |
| 24.09.2025 | 423,94 | 426,57 | 417,25 | 417,98 | -1,46% | 1.021.693,00 |
| 23.09.2025 | 427,00 | 432,50 | 423,00 | 424,16 | -0,16% | 818.849,00 |
| 22.09.2025 | 423,15 | 426,95 | 419,41 | 424,85 | 0,29% | 749.393,00 |
| 19.09.2025 | 426,43 | 427,13 | 420,62 | 423,64 | -0,64% | 1.594.146,00 |
| 18.09.2025 | 413,27 | 428,96 | 411,33 | 426,39 | 3,55% | 1.280.150,00 |
| 17.09.2025 | 417,30 | 420,75 | 407,96 | 411,78 | -0,88% | 1.047.788,00 |
| 16.09.2025 | 415,00 | 416,92 | 410,21 | 415,44 | 0,30% | 809.559,00 |
| 15.09.2025 | 411,71 | 415,30 | 409,12 | 414,20 | 0,96% | 880.959,00 |
| 12.09.2025 | 409,00 | 413,77 | 408,83 | 410,27 | -0,18% | 935.933,00 |
| 11.09.2025 | 405,00 | 413,66 | 402,87 | 411,03 | 1,42% | 875.556,00 |
| 10.09.2025 | 396,15 | 405,85 | 395,86 | 405,27 | 2,66% | 846.347,00 |
| 09.09.2025 | 396,68 | 396,68 | 390,11 | 394,78 | -0,66% | 514.195,00 |
| 08.09.2025 | 399,54 | 400,30 | 394,27 | 397,40 | -0,61% | 608.004,00 |
| 05.09.2025 | 403,56 | 405,29 | 397,15 | 399,85 | -0,27% | 864.186,00 |
| 04.09.2025 | 392,44 | 401,57 | 390,66 | 400,93 | 2,24% | 882.701,00 |
| 03.09.2025 | 394,73 | 398,08 | 389,52 | 392,13 | -0,78% | 680.568,00 |
| 02.09.2025 | 392,00 | 395,89 | 391,68 | 395,23 | -0,81% | 636.167,00 |
| 29.08.2025 | 399,05 | 401,73 | 395,29 | 398,44 | -0,87% | 593.469,00 |
| 28.08.2025 | 402,93 | 403,40 | 400,05 | 401,92 | 0,13% | 453.730,00 |
| 27.08.2025 | 396,50 | 402,83 | 396,50 | 401,40 | 0,74% | 533.066,00 |
| 26.08.2025 | 395,66 | 399,28 | 395,02 | 398,46 | 0,60% | 973.499,00 |
| 25.08.2025 | 401,20 | 403,41 | 395,77 | 396,10 | -1,54% | 495.646,00 |
| 22.08.2025 | 395,25 | 405,86 | 394,31 | 402,30 | 2,05% | 775.240,00 |
| 21.08.2025 | 394,00 | 396,73 | 391,38 | 394,20 | -0,54% | 736.515,00 |
| 20.08.2025 | 400,50 | 403,07 | 396,00 | 396,35 | -1,46% | 848.098,00 |
| 19.08.2025 | 403,41 | 407,86 | 400,66 | 402,21 | 0,06% | 618.265,00 |
| 18.08.2025 | 398,19 | 402,55 | 397,25 | 401,95 | 0,63% | 485.762,00 |
| 15.08.2025 | 404,95 | 405,08 | 397,51 | 399,42 | -1,33% | 701.354,00 |
| 14.08.2025 | 406,80 | 406,80 | 398,66 | 404,80 | -0,49% | 1.184.273,00 |
| 13.08.2025 | 399,40 | 408,38 | 395,83 | 406,80 | 1,94% | 983.808,00 |
| 12.08.2025 | 389,76 | 399,09 | 388,36 | 399,06 | 2,77% | 774.653,00 |
| 11.08.2025 | 392,00 | 392,93 | 386,30 | 388,31 | 0,33% | 839.880,00 |
| 08.08.2025 | 385,89 | 391,56 | 383,90 | 387,03 | 0,63% | 932.761,00 |
| 07.08.2025 | 385,94 | 387,52 | 379,41 | 384,61 | 0,77% | 1.275.582,00 |
| 06.08.2025 | 375,90 | 382,54 | 372,00 | 381,68 | 2,26% | 1.392.923,00 |
| 05.08.2025 | 375,00 | 387,86 | 364,14 | 373,23 | 3,22% | 1.898.940,00 |
| 04.08.2025 | 358,01 | 362,34 | 356,92 | 361,59 | 1,62% | 949.634,00 |
| 01.08.2025 | 360,63 | 361,49 | 354,68 | 355,84 | -3,20% | 882.046,00 |
| 31.07.2025 | 364,90 | 370,51 | 364,90 | 367,62 | 0,58% | 762.690,00 |
| 30.07.2025 | 367,46 | 370,36 | 363,39 | 365,50 | -0,23% | 916.766,00 |
| 29.07.2025 | 370,70 | 370,94 | 362,42 | 366,34 | -1,18% | 1.027.028,00 |
| 28.07.2025 | 369,66 | 371,46 | 366,07 | 370,70 | 0,32% | 805.904,00 |
| 25.07.2025 | 367,34 | 369,98 | 362,82 | 369,52 | 1,16% | 697.923,00 |
| 24.07.2025 | 360,00 | 366,42 | 356,05 | 365,27 | 0,91% | 1.124.664,00 |
| 23.07.2025 | 359,75 | 363,50 | 358,15 | 361,98 | 1,32% | 1.099.128,00 |
| 22.07.2025 | 345,00 | 358,25 | 344,02 | 357,25 | 3,66% | 1.453.413,00 |
| 21.07.2025 | 352,17 | 354,36 | 344,53 | 344,62 | -1,65% | 1.087.420,00 |
| 18.07.2025 | 349,07 | 350,71 | 345,79 | 350,40 | 0,64% | 915.554,00 |
| 17.07.2025 | 344,67 | 349,18 | 344,18 | 348,17 | 0,75% | 1.130.598,00 |
| 16.07.2025 | 342,42 | 347,68 | 340,39 | 345,57 | 1,06% | 977.303,00 |
| 15.07.2025 | 341,88 | 342,97 | 339,74 | 341,94 | 0,51% | 1.177.799,00 |
| 14.07.2025 | 337,18 | 340,58 | 335,48 | 340,22 | 0,41% | 653.922,00 |
| 11.07.2025 | 338,26 | 341,06 | 334,70 | 338,82 | -0,36% | 632.089,00 |
| 10.07.2025 | 335,86 | 344,30 | 334,70 | 340,03 | 1,62% | 985.570,00 |
| 09.07.2025 | 333,12 | 335,45 | 329,42 | 334,60 | 1,16% | 987.902,00 |
| 08.07.2025 | 329,53 | 332,62 | 328,02 | 330,75 | 0,88% | 891.206,00 |
| 07.07.2025 | 331,00 | 332,71 | 325,25 | 327,85 | -1,20% | 747.253,00 |
| 03.07.2025 | 335,14 | 335,94 | 330,44 | 331,83 | -0,48% | 549.622,00 |
| 02.07.2025 | 331,10 | 333,92 | 328,00 | 333,44 | 1,16% | 755.650,00 |
| 01.07.2025 | 326,48 | 332,92 | 325,00 | 329,62 | 0,65% | 912.036,00 |
| 30.06.2025 | 325,53 | 329,14 | 322,45 | 327,50 | 0,55% | 878.922,00 |
| 27.06.2025 | 325,14 | 328,76 | 324,03 | 325,72 | 0,47% | 911.110,00 |
| 26.06.2025 | 319,45 | 325,20 | 319,37 | 324,20 | 1,71% | 1.001.325,00 |
| 25.06.2025 | 324,06 | 325,00 | 317,74 | 318,75 | -1,57% | 742.853,00 |
| 24.06.2025 | 320,02 | 324,66 | 317,77 | 323,85 | 2,37% | 669.084,00 |
| 23.06.2025 | 314,09 | 316,68 | 307,91 | 316,34 | 0,66% | 587.755,00 |
| 20.06.2025 | 317,27 | 317,92 | 313,99 | 314,26 | -0,23% | 1.222.166,00 |
| 18.06.2025 | 314,19 | 319,29 | 313,82 | 314,99 | 0,06% | 701.792,00 |