264,550€
-0,73%
Echtzeit-Aktienkurs Cummins
Bid:
Ask:
Aktienkurse zur Cummins Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 267,50 | 270,80 | 263,50 | 265,00 | -0,56% | 131,00 |
| 05.09.2024 | 273,60 | 273,60 | 264,60 | 266,50 | -2,60% | 176,00 |
| 04.09.2024 | 272,60 | 276,90 | 272,60 | 273,60 | -0,91% | 104,00 |
| 03.09.2024 | 283,10 | 285,20 | 273,40 | 276,10 | -2,47% | 116,00 |
| 02.09.2024 | 285,00 | 285,00 | 281,40 | 283,10 | 1,18% | 72,00 |
| 30.08.2024 | 277,40 | 282,60 | 277,40 | 279,80 | -0,29% | 79,00 |
| 29.08.2024 | 279,40 | 280,60 | 275,70 | 280,60 | 2,00% | 30,00 |
| 28.08.2024 | 273,50 | 277,50 | 273,50 | 275,10 | -0,47% | 86,00 |
| 27.08.2024 | 275,70 | 279,30 | 275,70 | 276,40 | -0,79% | 81,00 |
| 26.08.2024 | 277,70 | 279,70 | 277,70 | 278,60 | 0,65% | 287,00 |
| 23.08.2024 | 275,50 | 276,80 | 275,00 | 276,80 | 0,80% | 144,00 |
| 22.08.2024 | 271,70 | 274,60 | 271,70 | 274,60 | 0,66% | 21,00 |
| 21.08.2024 | 271,10 | 272,80 | 269,50 | 272,80 | 0,59% | 50,00 |
| 20.08.2024 | 271,30 | 273,00 | 271,20 | 271,20 | -0,15% | 188,00 |
| 19.08.2024 | 275,00 | 275,00 | 271,50 | 271,60 | -0,40% | 129,00 |
| 16.08.2024 | 274,00 | 274,00 | 272,70 | 272,70 | -0,47% | 62,00 |
| 15.08.2024 | 265,10 | 274,50 | 264,80 | 274,00 | 3,98% | 119,00 |
| 14.08.2024 | 267,60 | 267,60 | 263,50 | 263,50 | -0,75% | 92,00 |
| 13.08.2024 | 267,90 | 267,90 | 263,70 | 265,50 | -0,90% | 33,00 |
| 12.08.2024 | 269,90 | 272,20 | 267,90 | 267,90 | -1,11% | 338,00 |
| 09.08.2024 | 272,80 | 273,40 | 270,90 | 270,90 | -0,88% | 62,00 |
| 08.08.2024 | 265,30 | 273,30 | 265,30 | 273,30 | -0,22% | 77,00 |
| 07.08.2024 | 269,90 | 274,20 | 269,20 | 273,90 | 1,71% | 93,00 |
| 06.08.2024 | 261,20 | 269,30 | 260,50 | 269,30 | 4,42% | 83,00 |
| 05.08.2024 | 262,40 | 262,70 | 254,20 | 257,90 | -2,86% | 351,00 |
| 02.08.2024 | 281,20 | 281,20 | 265,50 | 265,50 | -6,02% | 166,00 |
| 01.08.2024 | 270,40 | 294,10 | 268,80 | 282,50 | 4,63% | 233,00 |
| 31.07.2024 | 267,20 | 270,00 | 267,20 | 270,00 | 0,67% | 75,00 |
| 30.07.2024 | 269,60 | 270,00 | 268,20 | 268,20 | -0,67% | 18,00 |
| 29.07.2024 | 270,40 | 270,40 | 268,80 | 270,00 | 0,71% | 37,00 |
| 26.07.2024 | 265,10 | 268,10 | 265,10 | 268,10 | 2,41% | 85,00 |
| 25.07.2024 | 259,70 | 265,10 | 256,70 | 261,80 | 0,34% | 366,00 |
| 24.07.2024 | 259,90 | 262,00 | 259,90 | 260,90 | -1,17% | 56,00 |
| 23.07.2024 | 268,70 | 268,80 | 261,90 | 264,00 | -1,27% | 92,00 |
| 22.07.2024 | 269,50 | 269,50 | 264,70 | 267,40 | -0,96% | 140,00 |
| 19.07.2024 | 274,20 | 274,20 | 270,00 | 270,00 | -1,60% | 87,00 |
| 18.07.2024 | 269,60 | 276,50 | 268,90 | 274,40 | -0,07% | 38,00 |
| 17.07.2024 | 273,80 | 274,60 | 273,80 | 274,60 | 0,00% | 102,00 |
| 16.07.2024 | 264,70 | 274,70 | 264,70 | 274,60 | 3,39% | 54,00 |
| 15.07.2024 | 261,60 | 265,60 | 261,50 | 265,60 | 1,37% | 187,00 |
| 12.07.2024 | 257,30 | 262,60 | 257,30 | 262,00 | 2,02% | 28,00 |
| 11.07.2024 | 253,40 | 257,00 | 253,30 | 256,80 | 2,35% | 124,00 |
| 10.07.2024 | 247,80 | 250,90 | 247,60 | 250,90 | -0,24% | 153,00 |
| 09.07.2024 | 248,50 | 251,50 | 248,50 | 251,50 | 1,04% | 25,00 |
| 08.07.2024 | 249,30 | 249,30 | 247,20 | 248,90 | 1,06% | 214,00 |
| 05.07.2024 | 251,70 | 251,70 | 245,30 | 246,30 | -2,42% | 18,00 |
| 04.07.2024 | 253,00 | 253,30 | 252,40 | 252,40 | -0,16% | 14,00 |
| 03.07.2024 | 248,20 | 252,80 | 248,10 | 252,80 | 1,12% | 38,00 |
| 02.07.2024 | 252,40 | 252,70 | 249,40 | 250,00 | -2,72% | 59,00 |
| 01.07.2024 | 258,60 | 258,70 | 257,00 | 257,00 | 0,63% | 8,00 |
| 28.06.2024 | 262,90 | 263,50 | 255,40 | 255,40 | -3,40% | 113,00 |
| 27.06.2024 | 262,60 | 264,40 | 262,40 | 264,40 | -0,79% | 19,00 |
| 26.06.2024 | 266,50 | 266,50 | 266,50 | 266,50 | 0,30% | 1,00 |
| 24.06.2024 | 259,20 | 266,90 | 259,20 | 265,70 | 2,39% | 36,00 |
| 21.06.2024 | 259,50 | 259,50 | 259,50 | 259,50 | -0,12% | 4,00 |
| 20.06.2024 | 255,70 | 262,20 | 255,70 | 259,80 | 1,88% | 83,00 |
| 19.06.2024 | 254,00 | 255,00 | 254,00 | 255,00 | 0,08% | 46,00 |
| 18.06.2024 | 250,80 | 254,80 | 250,80 | 254,80 | 2,04% | 52,00 |
| 17.06.2024 | 249,70 | 249,70 | 248,20 | 249,70 | 1,59% | 54,00 |
| 14.06.2024 | 251,10 | 251,10 | 245,80 | 245,80 | -1,95% | 31,00 |
| 13.06.2024 | 251,00 | 252,20 | 248,50 | 250,70 | 0,28% | 39,00 |
| 12.06.2024 | 252,60 | 253,70 | 250,00 | 250,00 | -1,15% | 40,00 |
| 11.06.2024 | 252,60 | 253,20 | 252,60 | 252,90 | -0,63% | 46,00 |
| 10.06.2024 | 252,10 | 254,50 | 251,40 | 254,50 | 1,03% | 93,00 |
| 07.06.2024 | 252,50 | 252,50 | 251,50 | 251,90 | -1,45% | 17,00 |
| 06.06.2024 | 256,80 | 256,80 | 255,00 | 255,60 | 0,27% | 11,00 |
| 05.06.2024 | 249,30 | 254,90 | 249,30 | 254,90 | 1,47% | 87,00 |
| 04.06.2024 | 251,40 | 253,80 | 249,40 | 251,20 | -0,75% | 239,00 |
| 03.06.2024 | 258,40 | 259,90 | 251,20 | 253,10 | -0,43% | 147,00 |
| 31.05.2024 | 257,90 | 257,90 | 253,50 | 254,20 | -0,24% | 59,00 |
| 30.05.2024 | 252,30 | 254,80 | 251,00 | 254,80 | 0,43% | 80,00 |
| 29.05.2024 | 255,40 | 255,50 | 253,70 | 253,70 | -1,44% | 113,00 |
| 28.05.2024 | 261,30 | 261,30 | 257,40 | 257,40 | -1,53% | 109,00 |
| 27.05.2024 | 261,00 | 262,90 | 261,00 | 261,40 | -0,49% | 11,00 |
| 24.05.2024 | 261,70 | 262,70 | 261,70 | 262,70 | 0,92% | 16,00 |
| 23.05.2024 | 263,20 | 264,20 | 260,30 | 260,30 | -1,70% | 15,00 |
| 22.05.2024 | 264,10 | 265,80 | 264,10 | 264,80 | 0,53% | 62,00 |
| 21.05.2024 | 262,50 | 263,40 | 262,30 | 263,40 | 0,04% | 179,00 |
| 20.05.2024 | 263,30 | 263,30 | 263,30 | 263,30 | 0,96% | 8,00 |
| 17.05.2024 | 264,40 | 264,90 | 260,80 | 260,80 | -1,58% | 112,00 |
| 16.05.2024 | 268,10 | 268,90 | 265,00 | 265,00 | -1,78% | 15,00 |
| 15.05.2024 | 273,20 | 273,40 | 269,80 | 269,80 | -1,46% | 61,00 |
| 14.05.2024 | 269,60 | 273,80 | 268,60 | 273,80 | -0,07% | 109,00 |
| 13.05.2024 | 278,00 | 278,00 | 274,00 | 274,00 | -0,65% | 93,00 |
| 10.05.2024 | 275,20 | 275,80 | 274,00 | 275,80 | 1,36% | 107,00 |
| 09.05.2024 | 268,20 | 272,10 | 268,20 | 272,10 | 1,64% | 12,00 |
| 08.05.2024 | 267,90 | 270,20 | 267,40 | 267,70 | 0,26% | 262,00 |
| 07.05.2024 | 265,00 | 267,00 | 263,00 | 267,00 | 1,10% | 68,00 |
| 06.05.2024 | 260,90 | 265,80 | 260,90 | 264,10 | 1,34% | 59,00 |
| 03.05.2024 | 263,20 | 263,50 | 255,90 | 260,60 | -0,19% | 194,00 |
| 02.05.2024 | 265,40 | 268,00 | 257,40 | 261,10 | -1,47% | 281,00 |
| 30.04.2024 | 273,50 | 274,20 | 265,00 | 265,00 | -3,28% | 474,00 |
| 29.04.2024 | 272,40 | 274,80 | 272,40 | 274,00 | 0,44% | 158,00 |
| 26.04.2024 | 271,20 | 273,70 | 271,20 | 272,80 | 0,26% | 611,00 |
| 25.04.2024 | 271,50 | 272,10 | 269,60 | 272,10 | -0,66% | 48,00 |
| 24.04.2024 | 273,30 | 275,10 | 272,10 | 273,90 | -0,15% | 39,00 |
| 23.04.2024 | 270,50 | 274,30 | 270,50 | 274,30 | 0,62% | 67,00 |
| 22.04.2024 | 271,50 | 272,60 | 270,70 | 272,60 | 1,94% | 23,00 |
| 19.04.2024 | 273,30 | 275,30 | 267,40 | 267,40 | -2,41% | 98,00 |
| 18.04.2024 | 271,40 | 275,60 | 271,40 | 274,00 | 0,77% | 46,00 |