286,400€
1,56%
Echtzeit-Aktienkurs Cummins
Bid:
Ask:
Aktienkurse zur Cummins Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 281,70 | 287,00 | 281,70 | 287,00 | 1,77% | 82,00 |
| 05.06.2025 | 285,50 | 285,50 | 282,00 | 282,00 | -0,49% | 58,00 |
| 04.06.2025 | 284,40 | 284,40 | 282,60 | 283,40 | -0,42% | 10,00 |
| 03.06.2025 | 279,40 | 286,30 | 279,40 | 284,60 | 2,78% | 50,00 |
| 02.06.2025 | 283,40 | 283,40 | 276,60 | 276,90 | -2,36% | 17,00 |
| 30.05.2025 | 288,90 | 288,90 | 283,60 | 283,60 | 0,04% | 21,00 |
| 29.05.2025 | 293,50 | 293,50 | 283,50 | 283,50 | -1,63% | 23,00 |
| 28.05.2025 | 285,60 | 288,20 | 285,40 | 288,20 | 0,17% | 42,00 |
| 27.05.2025 | 283,60 | 290,90 | 282,30 | 287,70 | 2,82% | 335,00 |
| 26.05.2025 | 279,50 | 280,00 | 279,50 | 279,80 | 0,47% | 26,00 |
| 23.05.2025 | 280,60 | 283,90 | 278,50 | 278,50 | -2,59% | 81,00 |
| 22.05.2025 | 284,30 | 288,30 | 284,30 | 285,90 | -0,03% | 51,00 |
| 21.05.2025 | 290,00 | 290,00 | 286,00 | 286,00 | -3,61% | 112,00 |
| 20.05.2025 | 297,00 | 297,00 | 296,70 | 296,70 | -0,54% | 19,00 |
| 19.05.2025 | 291,50 | 298,70 | 291,50 | 298,30 | -0,63% | 53,00 |
| 16.05.2025 | 293,90 | 300,20 | 293,90 | 300,20 | 1,66% | 31,00 |
| 15.05.2025 | 297,90 | 297,90 | 293,60 | 295,30 | -0,64% | 25,00 |
| 14.05.2025 | 296,90 | 300,90 | 295,80 | 297,20 | -0,50% | 123,00 |
| 13.05.2025 | 298,70 | 299,00 | 295,20 | 298,70 | 0,27% | 49,00 |
| 12.05.2025 | 281,60 | 297,90 | 281,60 | 297,90 | 9,16% | 193,00 |
| 09.05.2025 | 274,60 | 275,50 | 272,00 | 272,90 | -1,16% | 100,00 |
| 08.05.2025 | 264,30 | 276,10 | 264,30 | 276,10 | 4,11% | 9,00 |
| 07.05.2025 | 265,90 | 266,10 | 265,20 | 265,20 | 0,76% | 72,00 |
| 06.05.2025 | 268,10 | 268,10 | 263,00 | 263,20 | -2,52% | 29,00 |
| 05.05.2025 | 260,80 | 270,00 | 260,80 | 270,00 | 1,31% | 228,00 |
| 02.05.2025 | 261,60 | 268,30 | 258,40 | 266,50 | 2,90% | 258,00 |
| 30.04.2025 | 259,40 | 259,40 | 251,70 | 259,00 | 0,19% | 99,00 |
| 29.04.2025 | 258,50 | 258,50 | 258,50 | 258,50 | 0,47% | 2,00 |
| 28.04.2025 | 258,30 | 261,60 | 256,40 | 257,30 | -0,31% | 116,00 |
| 25.04.2025 | 262,50 | 262,50 | 257,50 | 258,10 | -0,54% | 76,00 |
| 24.04.2025 | 251,40 | 259,50 | 246,60 | 259,50 | 3,02% | 65,00 |
| 23.04.2025 | 251,20 | 258,50 | 247,60 | 251,90 | 3,28% | 140,00 |
| 22.04.2025 | 239,00 | 243,90 | 236,70 | 243,90 | -2,24% | 84,00 |
| 17.04.2025 | 247,70 | 249,70 | 246,10 | 249,50 | 1,59% | 42,00 |
| 16.04.2025 | 250,70 | 254,50 | 245,60 | 245,60 | -3,31% | 73,00 |
| 15.04.2025 | 252,10 | 256,90 | 252,10 | 254,00 | -0,59% | 51,00 |
| 14.04.2025 | 254,50 | 255,50 | 251,60 | 255,50 | 1,43% | 60,00 |
| 11.04.2025 | 247,10 | 251,90 | 242,80 | 251,90 | 0,12% | 293,00 |
| 10.04.2025 | 271,40 | 271,40 | 244,10 | 251,60 | -5,56% | 156,00 |
| 09.04.2025 | 238,10 | 273,50 | 233,70 | 266,40 | 11,00% | 858,00 |
| 08.04.2025 | 256,90 | 260,90 | 240,00 | 240,00 | -4,08% | 358,00 |
| 07.04.2025 | 241,40 | 254,00 | 239,60 | 250,20 | -1,11% | 203,00 |
| 04.04.2025 | 262,80 | 268,10 | 248,10 | 253,00 | -5,84% | 627,00 |
| 03.04.2025 | 290,20 | 290,20 | 266,60 | 268,70 | -8,45% | 389,00 |
| 02.04.2025 | 289,80 | 293,50 | 289,80 | 293,50 | 0,86% | 88,00 |
| 01.04.2025 | 291,70 | 292,00 | 286,60 | 291,00 | 0,76% | 79,00 |
| 31.03.2025 | 287,60 | 290,90 | 282,10 | 288,80 | -0,41% | 51,00 |
| 28.03.2025 | 301,50 | 301,50 | 290,00 | 290,00 | -2,78% | 41,00 |
| 27.03.2025 | 301,80 | 301,80 | 298,30 | 298,30 | -2,32% | 25,00 |
| 26.03.2025 | 304,50 | 308,80 | 304,50 | 305,40 | -0,55% | 141,00 |
| 25.03.2025 | 307,70 | 308,50 | 305,30 | 307,10 | 0,59% | 41,00 |
| 24.03.2025 | 300,40 | 305,30 | 300,40 | 305,30 | 2,86% | 50,00 |
| 21.03.2025 | 300,80 | 300,80 | 296,30 | 296,80 | -1,36% | 61,00 |
| 20.03.2025 | 300,10 | 301,90 | 300,00 | 300,90 | -0,27% | 95,00 |
| 19.03.2025 | 295,90 | 302,60 | 293,10 | 301,70 | 2,10% | 187,00 |
| 18.03.2025 | 297,10 | 299,90 | 293,80 | 295,50 | -1,20% | 172,00 |
| 17.03.2025 | 297,10 | 299,10 | 293,10 | 299,10 | 1,36% | 372,00 |
| 14.03.2025 | 288,10 | 296,20 | 288,10 | 295,10 | 2,11% | 299,00 |
| 13.03.2025 | 304,70 | 304,70 | 285,50 | 289,00 | -5,49% | 497,00 |
| 12.03.2025 | 301,20 | 305,80 | 300,20 | 305,80 | 1,90% | 108,00 |
| 11.03.2025 | 305,60 | 308,50 | 299,10 | 300,10 | -2,69% | 268,00 |
| 10.03.2025 | 312,00 | 312,00 | 305,80 | 308,40 | -1,91% | 336,00 |
| 07.03.2025 | 321,70 | 321,70 | 308,10 | 314,40 | -1,87% | 191,00 |
| 06.03.2025 | 317,30 | 321,00 | 315,10 | 320,40 | -0,19% | 189,00 |
| 05.03.2025 | 325,90 | 329,90 | 316,10 | 321,00 | -3,31% | 107,00 |
| 04.03.2025 | 337,50 | 339,50 | 324,30 | 332,00 | -2,24% | 579,00 |
| 03.03.2025 | 356,40 | 356,40 | 339,60 | 339,60 | -3,99% | 143,00 |
| 28.02.2025 | 353,30 | 353,70 | 348,20 | 353,70 | 0,91% | 25,00 |
| 27.02.2025 | 353,00 | 353,20 | 350,50 | 350,50 | -0,90% | 48,00 |
| 26.02.2025 | 345,50 | 354,60 | 343,20 | 353,70 | 3,42% | 114,00 |
| 25.02.2025 | 341,80 | 343,30 | 338,30 | 342,00 | -0,58% | 128,00 |
| 24.02.2025 | 348,20 | 354,70 | 344,00 | 344,00 | -1,66% | 55,00 |
| 21.02.2025 | 361,90 | 362,00 | 349,80 | 349,80 | -4,16% | 114,00 |
| 20.02.2025 | 366,90 | 371,80 | 364,80 | 365,00 | -1,64% | 39,00 |
| 19.02.2025 | 362,60 | 371,10 | 362,60 | 371,10 | 2,77% | 127,00 |
| 18.02.2025 | 355,60 | 361,10 | 355,20 | 361,10 | 0,25% | 39,00 |
| 17.02.2025 | 359,40 | 360,20 | 354,40 | 360,20 | 1,38% | 61,00 |
| 14.02.2025 | 349,30 | 355,30 | 349,30 | 355,30 | 0,34% | 23,00 |
| 13.02.2025 | 348,70 | 354,10 | 348,70 | 354,10 | 0,88% | 57,00 |
| 12.02.2025 | 361,00 | 361,00 | 350,20 | 351,00 | -2,64% | 138,00 |
| 11.02.2025 | 361,00 | 361,00 | 358,20 | 360,50 | -1,23% | 44,00 |
| 10.02.2025 | 363,80 | 365,00 | 358,10 | 365,00 | 1,70% | 47,00 |
| 07.02.2025 | 357,60 | 358,90 | 352,90 | 358,90 | 0,87% | 77,00 |
| 06.02.2025 | 354,90 | 355,80 | 354,90 | 355,80 | 0,23% | 63,00 |
| 05.02.2025 | 350,90 | 355,00 | 349,20 | 355,00 | 1,20% | 143,00 |
| 04.02.2025 | 340,10 | 352,00 | 332,90 | 350,80 | 3,60% | 148,00 |
| 03.02.2025 | 345,40 | 346,10 | 338,30 | 338,60 | -2,42% | 57,00 |
| 31.01.2025 | 349,30 | 349,30 | 345,20 | 347,00 | -0,12% | 53,00 |
| 30.01.2025 | 344,00 | 347,40 | 337,10 | 347,40 | 1,91% | 87,00 |
| 29.01.2025 | 336,00 | 341,40 | 336,00 | 340,90 | 2,28% | 201,00 |
| 28.01.2025 | 333,00 | 334,50 | 332,90 | 333,30 | 0,51% | 48,00 |
| 27.01.2025 | 345,90 | 348,50 | 329,80 | 331,60 | -5,18% | 234,00 |
| 24.01.2025 | 349,20 | 354,20 | 348,90 | 349,70 | -1,24% | 116,00 |
| 23.01.2025 | 354,00 | 354,10 | 346,10 | 354,10 | 0,74% | 369,00 |
| 22.01.2025 | 350,30 | 354,20 | 350,00 | 351,50 | -0,37% | 132,00 |
| 21.01.2025 | 355,00 | 356,60 | 352,80 | 352,80 | -0,82% | 55,00 |
| 20.01.2025 | 358,20 | 358,20 | 355,70 | 355,70 | 0,03% | 11,00 |
| 17.01.2025 | 359,30 | 361,60 | 354,60 | 355,60 | 0,06% | 311,00 |
| 16.01.2025 | 348,50 | 355,40 | 348,20 | 355,40 | 0,45% | 102,00 |
| 15.01.2025 | 356,40 | 358,00 | 352,90 | 353,80 | 0,03% | 42,00 |