269,000€
-1,54%
Echtzeit-Aktienkurs Cummins Inc.
Bid:
Ask:
Aktienkurse zur Cummins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 272,00 | 274,90 | 267,05 | 269,80 | -1,46% | 30,00 |
| 18.04.2024 | 272,75 | 276,90 | 269,90 | 273,80 | 0,33% | - |
| 17.04.2024 | 277,65 | 279,40 | 271,15 | 272,90 | -1,59% | - |
| 16.04.2024 | 278,20 | 280,10 | 274,60 | 277,30 | -0,38% | - |
| 15.04.2024 | 281,30 | 283,80 | 277,10 | 278,35 | -0,82% | 30,00 |
| 12.04.2024 | 282,80 | 286,55 | 278,85 | 280,65 | -0,57% | 25,00 |
| 11.04.2024 | 281,35 | 283,60 | 279,05 | 282,25 | 0,36% | - |
| 10.04.2024 | 278,40 | 282,35 | 275,15 | 281,25 | 1,11% | 50,00 |
| 09.04.2024 | 276,60 | 279,10 | 273,70 | 278,15 | 0,56% | 4,00 |
| 08.04.2024 | 277,20 | 280,00 | 274,25 | 276,60 | -0,29% | - |
| 05.04.2024 | 272,60 | 278,85 | 270,30 | 277,40 | 1,99% | - |
| 04.04.2024 | 272,10 | 276,90 | 267,90 | 272,00 | 0,06% | - |
| 03.04.2024 | 274,00 | 274,80 | 268,70 | 271,85 | -1,07% | - |
| 02.04.2024 | 274,30 | 276,30 | 270,05 | 274,80 | 1,59% | 6,00 |
| 28.03.2024 | 272,20 | 276,15 | 268,10 | 270,50 | -1,33% | - |
| 27.03.2024 | 270,20 | 274,40 | 265,55 | 274,15 | 1,57% | - |
| 26.03.2024 | 264,15 | 274,60 | 262,50 | 269,90 | 1,54% | - |
| 25.03.2024 | 268,25 | 270,10 | 265,05 | 265,80 | -2,46% | - |
| 22.03.2024 | 268,70 | 272,55 | 255,80 | 272,50 | 0,63% | - |
| 21.03.2024 | 263,35 | 273,95 | 256,90 | 270,80 | 3,97% | 29,00 |
| 20.03.2024 | 257,95 | 265,80 | 256,65 | 260,45 | 0,46% | - |
| 19.03.2024 | 262,95 | 264,75 | 257,25 | 259,25 | -1,48% | - |
| 18.03.2024 | 252,55 | 265,60 | 246,10 | 263,15 | 4,92% | - |
| 15.03.2024 | 242,05 | 253,25 | 240,95 | 250,80 | 3,70% | - |
| 14.03.2024 | 247,05 | 267,90 | 216,30 | 241,85 | 0,08% | - |
| 13.03.2024 | 247,55 | 250,80 | 236,00 | 241,65 | -2,74% | - |
| 12.03.2024 | 249,40 | 251,40 | 239,70 | 248,45 | -0,40% | 100,00 |
| 11.03.2024 | 245,20 | 251,05 | 242,70 | 249,45 | 1,57% | - |
| 08.03.2024 | 242,65 | 250,30 | 241,45 | 245,60 | 0,99% | 300,00 |
| 07.03.2024 | 250,35 | 254,30 | 241,50 | 243,20 | -3,03% | 600,00 |
| 06.03.2024 | 249,85 | 253,05 | 247,85 | 250,80 | 0,34% | 30,00 |
| 05.03.2024 | 249,40 | 253,95 | 249,05 | 249,95 | 0,00% | 42,00 |
| 04.03.2024 | 248,80 | 313,52 | 116,70 | 249,95 | 0,22% | - |
| 01.03.2024 | 248,85 | 251,75 | 247,10 | 249,40 | 0,40% | - |
| 29.02.2024 | 249,35 | 251,15 | 247,75 | 248,40 | -0,44% | 13,00 |
| 28.02.2024 | 247,20 | 252,40 | 246,40 | 249,50 | 0,77% | - |
| 27.02.2024 | 245,10 | 248,40 | 243,50 | 247,60 | 0,96% | 128,00 |
| 26.02.2024 | 242,10 | 246,65 | 237,80 | 245,25 | 0,55% | 20,00 |
| 23.02.2024 | 243,10 | 244,60 | 239,50 | 243,90 | 0,43% | - |
| 22.02.2024 | 241,90 | 243,60 | 239,15 | 242,85 | -0,18% | 32,00 |
| 21.02.2024 | 242,10 | 246,45 | 241,60 | 243,30 | 0,43% | - |
| 20.02.2024 | 247,80 | 247,90 | 241,45 | 242,25 | -3,00% | - |
| 19.02.2024 | 247,40 | 842,60 | 247,10 | 249,75 | 0,97% | 297,00 |
| 16.02.2024 | 246,65 | 250,45 | 245,00 | 247,35 | 0,24% | - |
| 15.02.2024 | 243,20 | 248,40 | 241,25 | 246,75 | 2,56% | 4,00 |
| 14.02.2024 | 237,40 | 244,80 | 237,40 | 240,60 | 1,22% | 14,00 |
| 13.02.2024 | 238,40 | 241,05 | 228,95 | 237,70 | -0,29% | - |
| 12.02.2024 | 233,20 | 239,50 | 231,60 | 238,40 | 2,12% | 25,00 |
| 09.02.2024 | 231,75 | 233,95 | 230,05 | 233,45 | 0,69% | 34,00 |
| 08.02.2024 | 230,15 | 233,75 | 228,05 | 231,85 | 0,67% | 30,00 |
| 07.02.2024 | 233,95 | 235,00 | 229,45 | 230,30 | -1,50% | 35,00 |
| 06.02.2024 | 224,15 | 234,45 | 218,05 | 233,80 | 4,17% | 30,00 |
| 05.02.2024 | 225,40 | 228,95 | 223,30 | 224,45 | -0,99% | - |
| 02.02.2024 | 223,55 | 228,50 | 222,35 | 226,70 | 1,43% | - |
| 01.02.2024 | 221,75 | 224,25 | 216,40 | 223,50 | 0,95% | - |
| 31.01.2024 | 224,40 | 225,00 | 220,55 | 221,40 | -1,12% | - |
| 30.01.2024 | 222,35 | 224,40 | 217,55 | 223,90 | 0,67% | - |
| 29.01.2024 | 221,65 | 223,10 | 220,00 | 222,40 | 0,34% | - |
| 26.01.2024 | 219,20 | 223,80 | 214,30 | 221,65 | 0,57% | - |
| 25.01.2024 | 217,15 | 221,95 | 215,15 | 220,40 | 1,66% | - |
| 24.01.2024 | 217,65 | 218,25 | 215,15 | 216,80 | -0,39% | - |
| 23.01.2024 | 214,20 | 219,90 | 214,15 | 217,65 | 1,28% | - |
| 22.01.2024 | 210,40 | 215,70 | 209,15 | 214,90 | 2,14% | - |
| 19.01.2024 | 214,15 | 219,95 | 206,55 | 210,40 | -1,91% | 120,00 |
| 18.01.2024 | 213,70 | 215,60 | 211,50 | 214,50 | 0,14% | - |
| 17.01.2024 | 215,45 | 217,00 | 211,90 | 214,20 | -0,79% | - |
| 16.01.2024 | 216,45 | 218,80 | 214,10 | 215,90 | -0,25% | - |
| 15.01.2024 | 215,85 | 221,80 | 209,20 | 216,45 | -0,02% | 3,00 |
| 12.01.2024 | 216,35 | 218,60 | 215,25 | 216,50 | 0,00% | - |
| 11.01.2024 | 218,15 | 219,95 | 214,75 | 216,50 | -0,76% | - |
| 10.01.2024 | 218,85 | 219,80 | 216,60 | 218,15 | -0,43% | - |
| 09.01.2024 | 219,85 | 220,05 | 215,95 | 219,10 | -0,50% | - |
| 08.01.2024 | 216,80 | 220,30 | 214,40 | 220,20 | 1,15% | - |
| 05.01.2024 | 215,75 | 218,70 | 214,70 | 217,70 | 1,07% | - |
| 04.01.2024 | 217,75 | 217,85 | 214,75 | 215,40 | -1,03% | 90,00 |
| 03.01.2024 | 219,75 | 220,85 | 216,55 | 217,65 | -1,23% | - |
| 02.01.2024 | 217,25 | 221,50 | 214,70 | 220,35 | 1,57% | 41,00 |
| 29.12.2023 | 217,45 | 220,65 | 216,95 | 216,95 | -0,23% | - |
| 28.12.2023 | 215,55 | 218,65 | 214,50 | 217,45 | 0,67% | - |
| 27.12.2023 | 216,05 | 217,65 | 213,95 | 216,00 | 0,37% | - |
| 22.12.2023 | 221,15 | 221,50 | 209,80 | 215,20 | -2,98% | - |
| 21.12.2023 | 220,40 | 222,50 | 219,30 | 221,80 | 0,80% | 15,00 |
| 20.12.2023 | 223,05 | 224,30 | 219,75 | 220,05 | -1,21% | - |
| 19.12.2023 | 221,75 | 223,25 | 221,00 | 222,75 | 0,52% | - |
| 18.12.2023 | 221,70 | 223,80 | 212,70 | 221,60 | -0,02% | - |
| 15.12.2023 | 226,20 | 231,80 | 205,60 | 221,65 | -1,86% | - |
| 14.12.2023 | 220,15 | 226,00 | 217,25 | 225,85 | 2,66% | - |
| 13.12.2023 | 217,75 | 222,20 | 214,80 | 220,00 | 1,20% | - |
| 12.12.2023 | 218,45 | 223,10 | 215,55 | 217,40 | -0,55% | - |
| 11.12.2023 | 214,15 | 219,30 | 213,10 | 218,60 | 2,05% | - |
| 08.12.2023 | 213,95 | 216,70 | 213,10 | 214,20 | 0,33% | - |
| 07.12.2023 | 214,15 | 218,30 | 209,50 | 213,50 | -0,42% | - |
| 06.12.2023 | 211,55 | 215,95 | 211,55 | 214,40 | 1,32% | 85,00 |
| 05.12.2023 | 212,15 | 216,60 | 209,95 | 211,60 | -0,84% | - |
| 04.12.2023 | 207,95 | 214,20 | 207,55 | 213,40 | 2,60% | - |
| 01.12.2023 | 205,70 | 209,35 | 205,65 | 208,00 | 1,02% | - |
| 30.11.2023 | 204,80 | 207,35 | 204,52 | 205,90 | 0,86% | - |
| 29.11.2023 | 203,80 | 206,75 | 203,20 | 204,15 | 0,25% | - |
| 28.11.2023 | 205,15 | 205,25 | 202,20 | 203,65 | -0,56% | - |
| 27.11.2023 | 205,25 | 205,90 | 203,35 | 204,80 | -0,78% | - |