543,600$
-1,18%
Echtzeit-Aktienkurs Cummins Inc.
Bid:
Ask:
Aktienkurse zur Cummins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 728.115,00 |
| 31.03.2026 | 522,54 | 540,09 | 519,55 | 538,02 | 5,14% | 1.060.655,00 |
| 30.03.2026 | 528,93 | 530,77 | 510,05 | 511,70 | -2,21% | 905.613,00 |
| 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% | 1.002.249,00 |
| 25.03.2026 | 560,00 | 564,63 | 552,85 | 553,36 | -0,25% | 817.165,00 |
| 24.03.2026 | 542,58 | 558,00 | 541,04 | 554,75 | 1,19% | 680.731,00 |
| 23.03.2026 | 543,79 | 557,26 | 543,79 | 548,25 | 2,76% | 825.689,00 |
| 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% | 852.941,00 |
| 18.03.2026 | 548,46 | 550,20 | 540,65 | 543,29 | 0,00% | 624.522,00 |
| 17.03.2026 | 549,43 | 551,67 | 540,00 | 543,27 | -0,32% | 779.307,00 |
| 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 | -2,27% | 739.324,00 |
| 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 | 567,44 | 569,55 | 558,79 | 565,18 | -0,40% | 674.949,00 |
| 13.01.2026 | 563,99 | 569,68 | 563,50 | 567,44 | 0,94% | 852.050,00 |
| 12.01.2026 | 551,16 | 562,80 | 546,27 | 562,18 | 1,83% | 704.681,00 |
| 09.01.2026 | 545,00 | 554,15 | 543,00 | 552,09 | 1,40% | 768.529,00 |
| 08.01.2026 | 539,09 | 547,33 | 538,53 | 544,49 | 1,01% | 806.129,00 |
| 07.01.2026 | 545,89 | 547,22 | 537,70 | 539,03 | -1,41% | 873.342,00 |
| 06.01.2026 | 535,00 | 547,43 | 533,92 | 546,76 | 2,83% | 936.855,00 |
| 05.01.2026 | 526,15 | 533,04 | 524,75 | 531,70 | 1,85% | 811.074,00 |
| 02.01.2026 | 510,45 | 523,76 | 510,00 | 522,03 | 2,27% | 649.578,00 |
| 31.12.2025 | 515,32 | 515,32 | 510,19 | 510,45 | -0,62% | 415.082,00 |
| 30.12.2025 | 515,70 | 516,40 | 512,22 | 513,61 | -0,20% | 386.036,00 |
| 29.12.2025 | 516,59 | 517,99 | 513,24 | 514,64 | -0,86% | 502.478,00 |
| 26.12.2025 | 517,79 | 520,19 | 516,20 | 519,12 | 0,29% | 247.248,00 |
| 24.12.2025 | 517,71 | 520,53 | 515,25 | 517,60 | 0,10% | 189.383,00 |
| 23.12.2025 | 519,03 | 520,05 | 516,32 | 517,09 | -0,42% | 496.413,00 |
| 22.12.2025 | 517,92 | 521,80 | 512,88 | 519,28 | 2,48% | 842.891,00 |
| 19.12.2025 | 506,64 | 514,94 | 503,63 | 506,72 | 1,22% | 1.958.779,00 |
| 18.12.2025 | 504,10 | 506,04 | 498,47 | 500,61 | 0,64% | 929.626,00 |
| 17.12.2025 | 514,70 | 518,74 | 495,49 | 497,44 | -3,32% | 1.757.304,00 |
| 16.12.2025 | 516,40 | 520,05 | 511,31 | 514,53 | -0,53% | 539.849,00 |
| 15.12.2025 | 513,33 | 518,74 | 507,03 | 517,25 | 1,41% | 755.544,00 |
| 12.12.2025 | 523,66 | 525,48 | 504,10 | 510,05 | -2,55% | 1.070.364,00 |
| 11.12.2025 | 521,83 | 524,38 | 513,49 | 523,41 | -0,21% | 869.499,00 |
| 10.12.2025 | 502,69 | 526,50 | 499,28 | 524,53 | 4,87% | 1.175.472,00 |
| 09.12.2025 | 505,62 | 508,10 | 499,28 | 500,16 | -1,49% | 775.916,00 |
| 08.12.2025 | 510,94 | 515,83 | 505,84 | 507,70 | -0,58% | 896.102,00 |
| 05.12.2025 | 508,76 | 514,43 | 506,44 | 510,65 | -0,02% | 1.063.433,00 |
| 04.12.2025 | 507,01 | 515,64 | 506,25 | 510,74 | 0,58% | 912.465,00 |
| 03.12.2025 | 500,69 | 508,37 | 496,34 | 507,81 | 1,26% | 676.664,00 |
| 02.12.2025 | 498,38 | 504,29 | 496,10 | 501,50 | 1,08% | 805.789,00 |
| 01.12.2025 | 494,94 | 501,47 | 493,50 | 496,15 | -0,37% | 795.696,00 |
| 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% | 2.132.387,00 |
| 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% | 1.029.447,00 |
| 19.11.2025 | 467,20 | 475,77 | 464,92 | 473,26 | 1,79% | 1.242.755,00 |
| 18.11.2025 | 452,50 | 468,99 | 450,10 | 464,92 | 1,96% | 1.233.732,00 |
| 17.11.2025 | 462,76 | 464,46 | 452,20 | 455,98 | -1,43% | 608.117,00 |
| 14.11.2025 | 461,77 | 466,73 | 457,66 | 462,61 | -1,04% | 1.147.205,00 |
| 13.11.2025 | 477,14 | 480,90 | 462,40 | 467,49 | -2,50% | 904.703,00 |
| 12.11.2025 | 477,99 | 483,90 | 476,76 | 479,49 | 0,73% | 736.822,00 |
| 11.11.2025 | 481,88 | 484,84 | 472,83 | 476,01 | -1,72% | 796.499,00 |
| 10.11.2025 | 477,36 | 484,43 | 475,89 | 484,34 | 2,32% | 972.070,00 |
| 07.11.2025 | 462,80 | 479,70 | 459,42 | 473,34 | 2,28% | 1.373.012,00 |