660,206$
0,50%
Echtzeit-Aktienkurs Cummins Inc.
Bid:
Ask:
Aktienkurse zur Cummins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 656,65 | 663,38 | 646,44 | 660,75 | 0,58% | 516.236,00 |
| 23.04.2026 | 644,23 | 663,01 | 642,50 | 656,93 | 2,77% | 721.577,00 |
| 22.04.2026 | 649,64 | 650,37 | 638,47 | 639,22 | 0,04% | 885.094,00 |
| 21.04.2026 | 636,61 | 647,00 | 633,53 | 638,99 | 0,37% | 678.824,00 |
| 20.04.2026 | 626,83 | 636,67 | 622,76 | 636,61 | 1,50% | 870.962,00 |
| 17.04.2026 | 615,63 | 628,00 | 614,24 | 627,18 | 3,00% | 1.295.208,00 |
| 16.04.2026 | 597,67 | 609,02 | 586,60 | 608,89 | 1,24% | 988.475,00 |
| 15.04.2026 | 610,14 | 612,46 | 586,49 | 601,46 | -2,29% | 862.538,00 |
| 14.04.2026 | 620,00 | 620,48 | 612,53 | 615,56 | -0,44% | 503.200,00 |
| 13.04.2026 | 613,74 | 619,80 | 609,44 | 618,28 | 0,35% | 652.624,00 |
| 10.04.2026 | 616,30 | 620,78 | 612,62 | 616,14 | 0,84% | 612.613,00 |
| 09.04.2026 | 597,04 | 614,23 | 594,41 | 610,99 | 2,40% | 666.835,00 |
| 08.04.2026 | 581,00 | 596,95 | 581,00 | 596,65 | 7,16% | 866.917,00 |
| 07.04.2026 | 549,78 | 557,88 | 545,33 | 556,78 | 0,87% | 554.091,00 |
| 06.04.2026 | 547,50 | 552,41 | 541,66 | 551,99 | 0,42% | 437.179,00 |
| 02.04.2026 | 531,99 | 555,76 | 530,29 | 549,68 | -0,07% | 598.378,00 |
| 01.04.2026 | 549,86 | 556,95 | 543,48 | 550,09 | 2,24% | 744.054,00 |
| 31.03.2026 | 522,54 | 540,09 | 519,55 | 538,02 | 5,14% | 1.069.908,00 |
| 30.03.2026 | 528,93 | 530,77 | 510,05 | 511,70 | -2,21% | 914.780,00 |
| 27.03.2026 | 526,90 | 531,69 | 519,83 | 523,24 | -1,28% | 984.727,00 |
| 26.03.2026 | 545,17 | 550,28 | 528,33 | 530,00 | -4,22% | 1.024.850,00 |
| 25.03.2026 | 560,00 | 564,63 | 552,85 | 553,36 | -0,25% | 817.291,00 |
| 24.03.2026 | 542,58 | 558,00 | 541,04 | 554,75 | 1,19% | 683.191,00 |
| 23.03.2026 | 543,79 | 557,26 | 543,79 | 548,25 | 2,76% | 826.345,00 |
| 20.03.2026 | 538,02 | 542,71 | 525,56 | 533,54 | -1,24% | 1.178.898,00 |
| 19.03.2026 | 530,00 | 543,10 | 528,87 | 540,24 | -0,56% | 854.902,00 |
| 18.03.2026 | 548,46 | 550,20 | 540,65 | 543,29 | 0,00% | 624.856,00 |
| 17.03.2026 | 549,43 | 551,67 | 540,00 | 543,27 | -0,32% | 784.203,00 |
| 16.03.2026 | 541,71 | 549,25 | 540,27 | 545,03 | 1,74% | 634.200,00 |
| 13.03.2026 | 541,52 | 546,01 | 530,97 | 535,71 | -0,56% | 671.562,00 |
| 12.03.2026 | 548,76 | 550,21 | 537,42 | 538,75 | -3,13% | 962.565,00 |
| 11.03.2026 | 554,08 | 560,05 | 547,00 | 556,14 | -0,46% | 682.683,00 |
| 10.03.2026 | 555,22 | 570,00 | 551,47 | 558,71 | 1,55% | 1.259.973,00 |
| 09.03.2026 | 521,00 | 551,43 | 516,96 | 550,19 | 2,03% | 836.524,00 |
| 06.03.2026 | 541,08 | 546,70 | 537,02 | 539,23 | -3,03% | 895.958,00 |
| 05.03.2026 | 568,32 | 571,90 | 550,97 | 556,07 | -3,13% | 822.921,00 |
| 04.03.2026 | 570,64 | 579,61 | 565,22 | 574,06 | 2,49% | 1.085.916,00 |
| 03.03.2026 | 556,00 | 566,51 | 552,10 | 560,09 | -3,49% | 1.079.114,00 |
| 02.03.2026 | 573,86 | 583,03 | 563,02 | 580,37 | -0,60% | 940.927,00 |
| 27.02.2026 | 578,54 | 584,58 | 575,26 | 583,87 | -0,72% | 1.683.153,00 |
| 26.02.2026 | 594,32 | 598,19 | 578,31 | 588,11 | -1,06% | 790.649,00 |
| 25.02.2026 | 605,00 | 607,55 | 590,82 | 594,41 | -1,01% | 896.495,00 |
| 24.02.2026 | 587,00 | 600,69 | 587,00 | 600,48 | 2,23% | 669.119,00 |
| 23.02.2026 | 589,65 | 593,07 | 581,72 | 587,36 | -1,00% | 775.902,00 |
| 20.02.2026 | 591,16 | 602,44 | 588,58 | 593,28 | -0,61% | 935.514,00 |
| 19.02.2026 | 591,78 | 597,48 | 586,66 | 596,91 | 0,66% | 772.678,00 |
| 18.02.2026 | 595,45 | 602,56 | 589,58 | 593,00 | -0,45% | 1.053.451,00 |
| 17.02.2026 | 602,59 | 602,59 | 585,75 | 595,66 | -0,89% | 772.593,00 |
| 13.02.2026 | 589,95 | 608,99 | 585,92 | 601,01 | 2,08% | 992.659,00 |
| 12.02.2026 | 599,63 | 606,86 | 580,96 | 588,79 | -1,69% | 996.657,00 |
| 11.02.2026 | 598,88 | 607,89 | 591,10 | 598,90 | 1,84% | 1.047.745,00 |
| 10.02.2026 | 601,99 | 603,99 | 583,62 | 588,07 | -2,21% | 1.103.671,00 |
| 09.02.2026 | 580,15 | 603,08 | 575,89 | 601,38 | 4,09% | 1.356.110,00 |
| 06.02.2026 | 549,82 | 577,73 | 545,00 | 577,73 | 6,86% | 2.618.478,00 |
| 05.02.2026 | 564,57 | 569,83 | 527,40 | 540,65 | -10,73% | 2.992.801,00 |
| 04.02.2026 | 605,93 | 617,98 | 590,00 | 605,63 | 0,49% | 1.437.355,00 |
| 03.02.2026 | 598,00 | 612,10 | 596,38 | 602,69 | 1,27% | 919.399,00 |
| 02.02.2026 | 577,83 | 595,25 | 576,00 | 595,13 | 2,82% | 960.064,00 |
| 30.01.2026 | 575,19 | 583,82 | 569,93 | 578,82 | -0,88% | 996.673,00 |
| 29.01.2026 | 582,93 | 592,53 | 574,58 | 583,94 | 1,05% | 960.488,00 |
| 28.01.2026 | 578,53 | 582,79 | 570,99 | 577,86 | 0,28% | 533.279,00 |
| 27.01.2026 | 571,36 | 577,46 | 566,00 | 576,23 | 1,10% | 762.494,00 |
| 26.01.2026 | 569,60 | 572,99 | 564,01 | 569,96 | -0,32% | 1.035.001,00 |
| 23.01.2026 | 584,08 | 584,08 | 570,72 | 571,78 | -1,94% | 894.117,00 |
| 22.01.2026 | 585,09 | 587,55 | 579,36 | 583,07 | 0,18% | 630.900,00 |
| 21.01.2026 | 573,36 | 584,70 | 567,40 | 582,04 | 2,87% | 756.183,00 |
| 20.01.2026 | 570,00 | 576,47 | 563,50 | 565,80 | -1,14% | 739.324,00 |
| 19.01.2026 | 570,14 | 572,40 | 569,48 | 572,33 | -1,14% | - |
| 16.01.2026 | 575,70 | 583,08 | 575,50 | 578,94 | 0,71% | 1.753.069,00 |
| 15.01.2026 | 570,72 | 580,00 | 569,38 | 574,84 | 1,71% | 637.001,00 |
| 14.01.2026 | 567,35 | 569,55 | 558,79 | 565,18 | -0,40% | 638.953,00 |
| 13.01.2026 | 563,50 | 569,68 | 563,50 | 567,44 | 0,94% | 841.818,00 |
| 12.01.2026 | 549,57 | 562,80 | 546,27 | 562,18 | 1,83% | 702.922,00 |
| 09.01.2026 | 545,00 | 554,15 | 543,00 | 552,09 | 1,40% | 768.489,00 |
| 08.01.2026 | 538,53 | 547,33 | 538,53 | 544,49 | 1,01% | 806.065,00 |
| 07.01.2026 | 545,58 | 547,22 | 537,70 | 539,03 | -1,41% | 854.895,00 |
| 06.01.2026 | 534,06 | 547,43 | 533,92 | 546,76 | 2,83% | 936.459,00 |
| 05.01.2026 | 526,15 | 533,04 | 524,75 | 531,70 | 1,85% | 806.856,00 |
| 02.01.2026 | 510,45 | 523,76 | 510,00 | 522,03 | 2,27% | 649.249,00 |
| 31.12.2025 | 515,32 | 515,32 | 510,19 | 510,45 | -0,62% | 415.082,00 |
| 30.12.2025 | 516,40 | 516,40 | 512,22 | 513,61 | -0,20% | 385.847,00 |
| 29.12.2025 | 516,00 | 517,99 | 513,24 | 514,64 | -0,86% | 499.695,00 |
| 26.12.2025 | 517,79 | 520,19 | 516,20 | 519,12 | 0,29% | 245.618,00 |
| 24.12.2025 | 517,71 | 520,53 | 515,25 | 517,60 | 0,10% | 189.383,00 |
| 23.12.2025 | 519,28 | 520,05 | 516,32 | 517,09 | -0,42% | 464.351,00 |
| 22.12.2025 | 517,34 | 521,80 | 512,88 | 519,28 | 2,48% | 818.998,00 |
| 19.12.2025 | 506,81 | 514,94 | 503,63 | 506,72 | 1,22% | 1.949.332,00 |
| 18.12.2025 | 504,10 | 506,04 | 498,47 | 500,61 | 0,64% | 897.119,00 |
| 17.12.2025 | 514,70 | 518,74 | 495,49 | 497,44 | -3,32% | 1.748.871,00 |
| 16.12.2025 | 516,40 | 520,05 | 511,31 | 514,53 | -0,53% | 526.170,00 |
| 15.12.2025 | 512,50 | 518,74 | 507,03 | 517,25 | 1,41% | 751.972,00 |
| 12.12.2025 | 523,66 | 525,48 | 504,10 | 510,05 | -2,55% | 1.015.853,00 |
| 11.12.2025 | 521,50 | 524,38 | 513,49 | 523,41 | -0,21% | 805.122,00 |
| 10.12.2025 | 504,90 | 526,50 | 499,28 | 524,53 | 4,87% | 1.171.099,00 |
| 09.12.2025 | 505,62 | 508,10 | 499,28 | 500,16 | -1,49% | 775.650,00 |
| 08.12.2025 | 511,76 | 515,83 | 505,84 | 507,70 | -0,58% | 865.488,00 |
| 05.12.2025 | 509,00 | 514,43 | 506,44 | 510,65 | -0,02% | 1.024.253,00 |
| 04.12.2025 | 507,01 | 515,64 | 506,25 | 510,74 | 0,58% | 902.728,00 |
| 03.12.2025 | 502,02 | 508,37 | 496,34 | 507,81 | 1,26% | 649.847,00 |
| 02.12.2025 | 498,01 | 504,29 | 496,10 | 501,50 | 1,08% | 800.630,00 |