549,300€
-4,24%
Echtzeit-Aktienkurs Cummins
Bid:
Ask:
Aktienkurse zur Cummins Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 572,20 | 580,80 | 545,80 | 550,80 | -3,97% | 182,00 |
| 20.05.2026 | 572,80 | 575,40 | 572,80 | 573,60 | 1,16% | 4,00 |
| 19.05.2026 | 577,80 | 577,80 | 557,40 | 567,00 | -1,97% | 213,00 |
| 18.05.2026 | 595,20 | 601,20 | 578,40 | 578,40 | -3,34% | 97,00 |
| 15.05.2026 | 613,40 | 618,00 | 594,80 | 598,40 | -2,45% | 108,00 |
| 14.05.2026 | 611,80 | 615,40 | 609,20 | 613,40 | 0,82% | 79,00 |
| 13.05.2026 | 606,00 | 609,00 | 596,80 | 608,40 | 3,05% | 109,00 |
| 12.05.2026 | 600,20 | 600,20 | 590,40 | 590,40 | -0,57% | 46,00 |
| 11.05.2026 | 582,00 | 595,40 | 572,00 | 593,80 | 2,17% | 193,00 |
| 08.05.2026 | 580,20 | 588,60 | 575,40 | 581,20 | -0,07% | 213,00 |
| 07.05.2026 | 614,20 | 614,20 | 581,00 | 581,60 | -4,75% | 166,00 |
| 06.05.2026 | 581,60 | 610,60 | 573,40 | 610,60 | 5,93% | 170,00 |
| 05.05.2026 | 560,00 | 594,80 | 560,00 | 576,40 | 2,45% | 153,00 |
| 04.05.2026 | 568,00 | 570,00 | 561,80 | 562,60 | -1,75% | 158,00 |
| 30.04.2026 | 550,60 | 572,60 | 543,00 | 572,60 | 4,64% | 79,00 |
| 29.04.2026 | 545,80 | 548,80 | 540,20 | 547,20 | -0,69% | 54,00 |
| 28.04.2026 | 568,00 | 568,00 | 551,00 | 551,00 | -2,03% | 25,00 |
| 27.04.2026 | 567,40 | 567,40 | 558,80 | 562,40 | -0,28% | 30,00 |
| 24.04.2026 | 567,20 | 569,00 | 554,20 | 564,00 | 0,00% | 82,00 |
| 23.04.2026 | 548,00 | 567,00 | 539,40 | 564,00 | 2,84% | 94,00 |
| 22.04.2026 | 555,60 | 557,00 | 548,40 | 548,40 | 0,81% | 144,00 |
| 21.04.2026 | 537,60 | 551,60 | 537,60 | 544,00 | 1,80% | 114,00 |
| 20.04.2026 | 526,00 | 534,80 | 525,00 | 534,40 | 0,64% | 51,00 |
| 17.04.2026 | 521,00 | 531,00 | 513,40 | 531,00 | 5,78% | 243,00 |
| 16.04.2026 | 507,40 | 509,60 | 502,00 | 502,00 | 0,50% | 20,00 |
| 15.04.2026 | 525,80 | 525,80 | 499,50 | 499,50 | -4,71% | 34,00 |
| 14.04.2026 | 529,20 | 529,20 | 521,40 | 524,20 | 0,19% | 51,00 |
| 13.04.2026 | 519,80 | 523,20 | 519,80 | 523,20 | -1,02% | 97,00 |
| 10.04.2026 | 526,20 | 528,60 | 517,00 | 528,60 | 0,95% | 377,00 |
| 09.04.2026 | 506,40 | 523,60 | 506,40 | 523,60 | 2,67% | 112,00 |
| 08.04.2026 | 499,90 | 510,00 | 494,00 | 510,00 | 7,03% | 192,00 |
| 07.04.2026 | 482,10 | 483,60 | 470,80 | 476,50 | -0,25% | 58,00 |
| 02.04.2026 | 467,00 | 477,70 | 465,00 | 477,70 | 0,31% | 78,00 |
| 01.04.2026 | 465,00 | 476,20 | 463,50 | 476,20 | 3,16% | 90,00 |
| 31.03.2026 | 446,10 | 463,40 | 446,10 | 461,60 | 3,36% | 414,00 |
| 30.03.2026 | 452,80 | 455,90 | 446,60 | 446,60 | -1,19% | 49,00 |
| 27.03.2026 | 461,20 | 461,20 | 452,00 | 452,00 | -1,31% | 111,00 |
| 26.03.2026 | 473,20 | 478,00 | 458,00 | 458,00 | -4,46% | 20,00 |
| 25.03.2026 | 479,00 | 483,00 | 478,80 | 479,40 | 0,59% | 140,00 |
| 24.03.2026 | 470,10 | 477,80 | 469,80 | 476,60 | 1,00% | 38,00 |
| 23.03.2026 | 452,10 | 479,30 | 452,10 | 471,90 | 3,46% | 90,00 |
| 20.03.2026 | 464,30 | 467,80 | 456,10 | 456,10 | -2,06% | 67,00 |
| 19.03.2026 | 471,40 | 473,00 | 464,00 | 465,70 | -2,08% | 32,00 |
| 18.03.2026 | 472,10 | 475,60 | 472,10 | 475,60 | 0,44% | 57,00 |
| 17.03.2026 | 466,40 | 473,50 | 465,80 | 473,50 | 0,45% | 11,00 |
| 16.03.2026 | 473,60 | 474,50 | 467,90 | 471,40 | 0,90% | 62,00 |
| 13.03.2026 | 466,40 | 469,50 | 466,40 | 467,20 | -1,58% | 22,00 |
| 12.03.2026 | 478,00 | 478,00 | 474,00 | 474,70 | -0,59% | 63,00 |
| 11.03.2026 | 482,70 | 482,70 | 477,50 | 477,50 | -1,75% | 67,00 |
| 10.03.2026 | 473,50 | 486,00 | 473,50 | 486,00 | 2,66% | 89,00 |
| 09.03.2026 | 440,10 | 473,40 | 440,10 | 473,40 | 0,98% | 451,00 |
| 06.03.2026 | 475,50 | 481,20 | 465,10 | 468,80 | -4,27% | 20,00 |
| 05.03.2026 | 497,70 | 498,00 | 486,70 | 489,70 | -0,29% | 11,00 |
| 04.03.2026 | 476,00 | 491,10 | 476,00 | 491,10 | 1,63% | 117,00 |
| 03.03.2026 | 486,00 | 491,00 | 477,60 | 483,20 | -2,66% | 464,00 |
| 02.03.2026 | 487,20 | 496,40 | 482,70 | 496,40 | 1,47% | 173,00 |
| 27.02.2026 | 493,00 | 500,20 | 488,90 | 489,20 | -1,63% | 140,00 |
| 26.02.2026 | 498,70 | 509,80 | 493,10 | 497,30 | -1,41% | 30,00 |
| 25.02.2026 | 509,80 | 518,40 | 504,40 | 504,40 | -0,04% | 173,00 |
| 24.02.2026 | 502,40 | 507,40 | 495,40 | 504,60 | 1,51% | 67,00 |
| 23.02.2026 | 492,20 | 502,60 | 492,20 | 497,10 | -1,64% | 113,00 |
| 20.02.2026 | 503,80 | 506,00 | 501,20 | 505,40 | 0,04% | 59,00 |
| 19.02.2026 | 500,20 | 505,60 | 500,20 | 505,20 | 0,72% | 20,00 |
| 18.02.2026 | 499,00 | 509,40 | 499,00 | 501,60 | 0,04% | 126,00 |
| 17.02.2026 | 500,20 | 506,40 | 498,20 | 501,40 | 0,12% | 244,00 |
| 16.02.2026 | 510,80 | 512,20 | 500,80 | 500,80 | -1,34% | 103,00 |
| 13.02.2026 | 490,20 | 511,80 | 490,20 | 507,60 | 3,53% | 77,00 |
| 12.02.2026 | 502,60 | 509,80 | 490,30 | 490,30 | -2,83% | 101,00 |
| 11.02.2026 | 497,90 | 505,80 | 489,80 | 504,60 | 2,42% | 168,00 |
| 10.02.2026 | 502,40 | 502,40 | 492,70 | 492,70 | -1,70% | 21,00 |
| 09.02.2026 | 486,60 | 501,20 | 483,90 | 501,20 | 4,70% | 64,00 |
| 06.02.2026 | 459,30 | 480,00 | 453,90 | 478,70 | 5,42% | 173,00 |
| 05.02.2026 | 510,00 | 522,00 | 451,20 | 454,10 | -11,76% | 397,00 |
| 04.02.2026 | 514,40 | 520,00 | 500,60 | 514,60 | 0,98% | 375,00 |
| 03.02.2026 | 508,60 | 517,00 | 501,60 | 509,60 | 1,92% | 133,00 |
| 02.02.2026 | 489,20 | 500,00 | 475,00 | 500,00 | 2,92% | 325,00 |
| 30.01.2026 | 483,60 | 489,60 | 483,50 | 485,80 | -0,14% | 244,00 |
| 29.01.2026 | 485,90 | 489,90 | 480,50 | 486,50 | 0,43% | 145,00 |
| 28.01.2026 | 486,10 | 486,10 | 478,50 | 484,40 | 0,92% | 58,00 |
| 27.01.2026 | 478,30 | 482,80 | 476,00 | 480,00 | 0,40% | 239,00 |
| 26.01.2026 | 485,40 | 485,40 | 475,10 | 478,10 | -2,25% | 120,00 |
| 23.01.2026 | 497,00 | 500,60 | 489,10 | 489,10 | -1,59% | 51,00 |
| 22.01.2026 | 499,90 | 503,60 | 495,80 | 497,00 | -0,16% | 131,00 |
| 21.01.2026 | 482,00 | 499,60 | 479,70 | 497,80 | 2,24% | 89,00 |
| 20.01.2026 | 481,50 | 486,90 | 478,10 | 486,90 | -0,06% | 107,00 |
| 19.01.2026 | 497,30 | 497,30 | 486,00 | 487,20 | -2,56% | 99,00 |
| 16.01.2026 | 500,00 | 501,40 | 492,60 | 500,00 | 0,48% | 75,00 |
| 15.01.2026 | 482,20 | 497,60 | 482,20 | 497,60 | 2,18% | 153,00 |
| 14.01.2026 | 490,00 | 490,00 | 481,10 | 487,00 | -0,10% | 90,00 |
| 13.01.2026 | 485,20 | 488,20 | 478,00 | 487,50 | 1,20% | 365,00 |
| 12.01.2026 | 474,10 | 481,70 | 467,10 | 481,70 | 1,97% | 210,00 |
| 09.01.2026 | 470,30 | 475,20 | 470,30 | 472,40 | 0,96% | 58,00 |
| 08.01.2026 | 460,00 | 468,10 | 457,30 | 467,90 | 1,36% | 87,00 |
| 07.01.2026 | 467,90 | 471,60 | 461,60 | 461,60 | -1,26% | 65,00 |
| 06.01.2026 | 460,50 | 467,50 | 457,00 | 467,50 | 2,61% | 132,00 |
| 05.01.2026 | 444,10 | 455,60 | 444,10 | 455,60 | 2,89% | 59,00 |
| 02.01.2026 | 431,50 | 445,30 | 431,50 | 442,80 | 0,23% | 212,00 |
| 30.12.2025 | 439,80 | 441,80 | 433,40 | 441,80 | 1,24% | 58,00 |
| 29.12.2025 | 444,40 | 444,90 | 436,10 | 436,40 | -0,59% | 89,00 |
| 23.12.2025 | 444,20 | 444,30 | 436,00 | 439,00 | -0,77% | 30,00 |