510,600$
-0,03%
Echtzeit-Aktienkurs Cummins Inc.
Bid:
Ask:
Aktienkurse zur Cummins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 516,19 | 516,20 | 507,00 | 510,60 | -0,03% | 7.998,00 |
| 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 |
| 01.12.2025 | 494,80 | 501,47 | 493,50 | 496,15 | -0,37% | 751.900,00 |
| 28.11.2025 | 496,60 | 500,17 | 495,34 | 497,98 | 0,18% | 307.327,00 |
| 26.11.2025 | 493,71 | 499,87 | 492,22 | 497,11 | 0,44% | 595.944,00 |
| 25.11.2025 | 489,45 | 495,11 | 482,63 | 494,94 | 1,92% | 1.072.081,00 |
| 24.11.2025 | 476,98 | 490,34 | 476,98 | 485,62 | 2,77% | 1.946.983,00 |
| 21.11.2025 | 463,56 | 476,34 | 457,00 | 472,51 | 1,57% | 1.391.072,00 |
| 20.11.2025 | 479,92 | 483,57 | 462,90 | 465,19 | -1,71% | 1.028.807,00 |
| 19.11.2025 | 467,20 | 475,77 | 464,92 | 473,26 | 1,79% | 1.242.755,00 |
| 18.11.2025 | 452,00 | 468,99 | 450,10 | 464,92 | 1,96% | 1.233.574,00 |
| 17.11.2025 | 462,99 | 464,46 | 452,20 | 455,98 | -1,43% | 606.774,00 |
| 14.11.2025 | 461,77 | 466,73 | 457,66 | 462,61 | -1,04% | 1.147.205,00 |
| 13.11.2025 | 477,36 | 480,90 | 462,40 | 467,49 | -2,50% | 903.449,00 |
| 12.11.2025 | 477,99 | 483,90 | 476,76 | 479,49 | 0,73% | 736.597,00 |
| 11.11.2025 | 482,00 | 484,84 | 472,83 | 476,01 | -1,72% | 795.731,00 |
| 10.11.2025 | 477,36 | 484,43 | 475,89 | 484,34 | 2,32% | 971.092,00 |
| 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% | 1.778.498,00 |
| 05.11.2025 | 428,23 | 442,00 | 427,50 | 439,18 | 2,44% | 849.264,00 |
| 04.11.2025 | 432,33 | 433,12 | 426,79 | 428,74 | -2,05% | 774.325,00 |
| 03.11.2025 | 438,74 | 441,64 | 433,93 | 437,71 | 0,01% | 662.028,00 |
| 31.10.2025 | 437,87 | 443,79 | 436,16 | 437,68 | -0,09% | 667.996,00 |
| 30.10.2025 | 440,35 | 449,21 | 436,49 | 438,09 | -0,72% | 894.356,00 |
| 29.10.2025 | 418,77 | 442,80 | 418,77 | 441,26 | 6,51% | 1.588.355,00 |
| 28.10.2025 | 421,13 | 422,66 | 413,98 | 414,30 | -1,61% | 659.881,00 |
| 27.10.2025 | 425,90 | 426,39 | 417,13 | 421,06 | -0,09% | 595.207,00 |
| 24.10.2025 | 421,57 | 423,52 | 420,00 | 421,45 | 0,89% | 509.895,00 |
| 23.10.2025 | 410,80 | 418,58 | 409,79 | 417,74 | 2,39% | 674.938,00 |
| 22.10.2025 | 418,40 | 419,89 | 407,57 | 407,98 | -2,39% | 1.015.239,00 |
| 21.10.2025 | 412,00 | 421,58 | 410,91 | 417,97 | 0,96% | 1.020.852,00 |
| 20.10.2025 | 415,36 | 417,04 | 411,64 | 414,01 | 0,53% | 799.654,00 |
| 17.10.2025 | 418,40 | 422,69 | 405,82 | 411,83 | -2,56% | 1.741.815,00 |
| 16.10.2025 | 423,66 | 426,09 | 417,77 | 422,67 | -0,17% | 790.846,00 |
| 15.10.2025 | 420,67 | 425,68 | 416,27 | 423,39 | 1,62% | 784.999,00 |
| 14.10.2025 | 400,72 | 421,27 | 400,72 | 416,65 | 1,87% | 882.331,00 |
| 13.10.2025 | 417,03 | 420,00 | 408,25 | 409,00 | -0,99% | 1.078.962,00 |
| 10.10.2025 | 428,88 | 430,45 | 412,76 | 413,08 | -3,19% | 684.507,00 |
| 09.10.2025 | 434,75 | 436,59 | 423,50 | 426,69 | -2,21% | 594.121,00 |
| 08.10.2025 | 435,10 | 437,40 | 432,10 | 436,35 | 0,50% | 468.818,00 |
| 07.10.2025 | 436,94 | 439,31 | 430,79 | 434,17 | -1,07% | 819.754,00 |
| 06.10.2025 | 437,00 | 440,51 | 431,79 | 438,88 | 1,43% | 804.154,00 |
| 03.10.2025 | 437,16 | 437,66 | 429,62 | 432,70 | 0,03% | 65.373,00 |
| 02.10.2025 | 427,60 | 433,00 | 421,93 | 432,59 | 1,87% | 910.989,00 |
| 01.10.2025 | 420,59 | 427,98 | 418,65 | 424,65 | 0,54% | 693.880,00 |
| 30.09.2025 | 419,77 | 423,11 | 416,64 | 422,37 | 0,70% | 969.166,00 |
| 29.09.2025 | 420,60 | 421,04 | 415,20 | 419,43 | 0,33% | 844.594,00 |
| 26.09.2025 | 417,46 | 421,00 | 416,01 | 418,04 | 0,97% | 704.822,00 |
| 25.09.2025 | 411,00 | 415,68 | 410,22 | 414,04 | -0,94% | 847.093,00 |
| 24.09.2025 | 424,28 | 426,57 | 417,25 | 417,98 | -1,46% | 999.246,00 |
| 23.09.2025 | 425,87 | 432,50 | 423,00 | 424,16 | -0,16% | 790.376,00 |
| 22.09.2025 | 421,14 | 426,95 | 419,41 | 424,85 | 0,29% | 748.067,00 |
| 19.09.2025 | 426,43 | 427,13 | 420,62 | 423,64 | -0,64% | 1.594.146,00 |
| 18.09.2025 | 411,33 | 428,96 | 411,33 | 426,39 | 3,55% | 1.274.628,00 |
| 17.09.2025 | 415,53 | 420,75 | 407,96 | 411,78 | -0,88% | 1.046.645,00 |
| 16.09.2025 | 414,48 | 416,92 | 410,21 | 415,44 | 0,30% | 778.946,00 |
| 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 | 392,30 | 401,57 | 390,66 | 400,93 | 2,24% | 752.672,00 |
| 03.09.2025 | 394,48 | 398,08 | 389,52 | 392,13 | -0,78% | 680.509,00 |
| 02.09.2025 | 392,00 | 395,89 | 391,68 | 395,23 | -0,81% | 633.910,00 |
| 29.08.2025 | 399,05 | 401,73 | 395,29 | 398,44 | -0,87% | 593.469,00 |
| 28.08.2025 | 402,20 | 403,40 | 400,05 | 401,92 | 0,13% | 445.151,00 |
| 27.08.2025 | 396,96 | 402,83 | 396,50 | 401,40 | 0,74% | 526.617,00 |
| 26.08.2025 | 396,50 | 399,28 | 395,02 | 398,46 | 0,60% | 954.361,00 |
| 25.08.2025 | 401,20 | 403,41 | 395,77 | 396,10 | -1,54% | 488.259,00 |
| 22.08.2025 | 395,25 | 405,86 | 394,31 | 402,30 | 2,05% | 775.240,00 |
| 21.08.2025 | 394,73 | 396,73 | 391,38 | 394,20 | -0,54% | 726.358,00 |
| 20.08.2025 | 400,76 | 403,07 | 396,00 | 396,35 | -1,46% | 843.717,00 |
| 19.08.2025 | 402,55 | 407,86 | 400,66 | 402,21 | 0,06% | 618.099,00 |
| 18.08.2025 | 398,19 | 402,55 | 397,25 | 401,95 | 0,63% | 485.314,00 |
| 15.08.2025 | 404,95 | 405,08 | 397,51 | 399,42 | -1,33% | 701.354,00 |
| 14.08.2025 | 405,90 | 406,80 | 398,66 | 404,80 | -0,49% | 1.166.510,00 |
| 13.08.2025 | 399,39 | 408,38 | 395,83 | 406,80 | 1,94% | 979.070,00 |
| 12.08.2025 | 390,00 | 399,09 | 388,36 | 399,06 | 2,77% | 773.761,00 |
| 11.08.2025 | 392,00 | 392,93 | 386,30 | 388,31 | 0,33% | 830.127,00 |
| 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% | 1.245.765,00 |
| 06.08.2025 | 374,77 | 382,54 | 372,00 | 381,68 | 2,26% | 1.384.554,00 |
| 05.08.2025 | 375,00 | 387,86 | 364,14 | 373,23 | 3,22% | 1.887.028,00 |
| 04.08.2025 | 358,86 | 362,34 | 356,92 | 361,59 | 1,62% | 942.386,00 |
| 01.08.2025 | 360,63 | 361,49 | 354,68 | 355,84 | -3,20% | 882.046,00 |
| 31.07.2025 | 365,15 | 370,51 | 364,90 | 367,62 | 0,58% | 738.721,00 |
| 30.07.2025 | 367,13 | 370,36 | 363,39 | 365,50 | -0,23% | 916.492,00 |
| 29.07.2025 | 370,50 | 370,94 | 362,42 | 366,34 | -1,18% | 1.027.023,00 |
| 28.07.2025 | 368,50 | 371,46 | 366,07 | 370,70 | 0,32% | 799.064,00 |
| 25.07.2025 | 367,34 | 369,98 | 362,82 | 369,52 | 1,16% | 697.923,00 |
| 24.07.2025 | 358,63 | 366,42 | 356,05 | 365,27 | 0,91% | 1.063.259,00 |
| 23.07.2025 | 359,75 | 363,50 | 358,15 | 361,98 | 1,32% | 1.038.155,00 |
| 22.07.2025 | 345,88 | 358,25 | 344,02 | 357,25 | 3,66% | 1.401.665,00 |
| 21.07.2025 | 351,70 | 354,36 | 344,53 | 344,62 | -1,65% | 1.087.022,00 |
| 18.07.2025 | 349,07 | 350,71 | 345,79 | 350,40 | 0,64% | 915.554,00 |
| 17.07.2025 | 345,26 | 349,18 | 344,18 | 348,17 | 0,75% | 1.130.395,00 |