272,100€
Echtzeit-Aktienkurs Cummins Inc.
Bid:
Ask:
Aktienkurse zur Cummins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2024 | 278,50 | 278,50 | 271,90 | 271,90 | -2,12% | 40,00 |
| 16.04.2024 | 278,40 | 278,40 | 275,80 | 277,80 | -0,22% | 19,00 |
| 15.04.2024 | 280,80 | 283,30 | 278,20 | 278,40 | -0,61% | 332,00 |
| 12.04.2024 | 283,50 | 286,10 | 280,10 | 280,10 | -0,85% | 178,00 |
| 11.04.2024 | 280,90 | 282,50 | 280,20 | 282,50 | 0,78% | 111,00 |
| 10.04.2024 | 280,00 | 280,40 | 276,40 | 280,30 | 1,37% | 183,00 |
| 09.04.2024 | 275,90 | 277,10 | 275,30 | 276,50 | 0,04% | 61,00 |
| 08.04.2024 | 277,70 | 280,00 | 276,00 | 276,40 | -0,25% | 133,00 |
| 05.04.2024 | 272,00 | 277,10 | 272,00 | 277,10 | 1,99% | 34,00 |
| 04.04.2024 | 272,00 | 275,70 | 270,80 | 271,70 | 0,15% | 283,00 |
| 03.04.2024 | 273,30 | 273,30 | 269,40 | 271,30 | -1,35% | 129,00 |
| 02.04.2024 | 272,30 | 275,20 | 272,30 | 275,00 | 0,88% | 182,00 |
| 28.03.2024 | 272,90 | 275,60 | 271,60 | 272,60 | 0,18% | 138,00 |
| 27.03.2024 | 270,80 | 272,40 | 270,80 | 272,10 | 1,27% | 84,00 |
| 26.03.2024 | 263,60 | 268,70 | 262,00 | 268,70 | 1,43% | 208,00 |
| 25.03.2024 | 269,30 | 269,30 | 264,90 | 264,90 | -1,71% | 95,00 |
| 22.03.2024 | 268,30 | 270,50 | 268,30 | 269,50 | 0,71% | 172,00 |
| 21.03.2024 | 262,70 | 272,80 | 262,70 | 267,60 | 1,63% | 118,00 |
| 20.03.2024 | 257,40 | 265,00 | 257,40 | 263,30 | 2,29% | 94,00 |
| 19.03.2024 | 262,30 | 264,00 | 257,40 | 257,40 | -2,02% | 196,00 |
| 18.03.2024 | 252,50 | 263,50 | 250,80 | 262,70 | 4,29% | 388,00 |
| 15.03.2024 | 244,00 | 251,90 | 243,80 | 251,90 | 4,31% | 540,00 |
| 14.03.2024 | 246,70 | 246,80 | 240,90 | 241,50 | -1,87% | 75,00 |
| 13.03.2024 | 247,10 | 250,00 | 245,60 | 246,10 | -0,32% | 98,00 |
| 12.03.2024 | 248,70 | 249,80 | 246,20 | 246,90 | -0,92% | 529,00 |
| 11.03.2024 | 244,60 | 249,20 | 243,10 | 249,20 | 1,42% | 333,00 |
| 08.03.2024 | 241,50 | 247,10 | 241,50 | 245,70 | 1,70% | 261,00 |
| 07.03.2024 | 251,00 | 252,70 | 241,60 | 241,60 | -3,75% | 314,00 |
| 06.03.2024 | 249,30 | 252,20 | 248,90 | 251,00 | 0,20% | 252,00 |
| 05.03.2024 | 250,50 | 252,50 | 250,30 | 250,50 | 0,04% | 109,00 |
| 04.03.2024 | 248,20 | 251,30 | 247,30 | 250,40 | 0,12% | 286,00 |
| 01.03.2024 | 248,20 | 251,00 | 247,60 | 250,10 | 1,05% | 295,00 |
| 29.02.2024 | 249,90 | 249,90 | 247,50 | 247,50 | -1,24% | 348,00 |
| 28.02.2024 | 246,00 | 250,60 | 246,00 | 250,60 | 1,25% | 319,00 |
| 27.02.2024 | 244,70 | 247,50 | 243,10 | 247,50 | 0,86% | 369,00 |
| 26.02.2024 | 241,50 | 245,40 | 241,50 | 245,40 | 0,74% | 472,00 |
| 23.02.2024 | 242,40 | 243,80 | 239,00 | 243,60 | 0,87% | 519,00 |
| 22.02.2024 | 241,30 | 242,30 | 239,70 | 241,50 | -1,63% | 452,00 |
| 21.02.2024 | 242,40 | 245,60 | 242,00 | 245,50 | 0,20% | 341,00 |
| 20.02.2024 | 248,40 | 248,40 | 245,00 | 245,00 | -1,53% | 104,00 |
| 19.02.2024 | 248,00 | 249,10 | 246,70 | 248,80 | -0,12% | 569,00 |
| 16.02.2024 | 246,00 | 250,00 | 245,70 | 249,10 | 0,69% | 352,00 |
| 15.02.2024 | 243,80 | 247,40 | 241,90 | 247,40 | 2,40% | 600,00 |
| 14.02.2024 | 238,80 | 244,40 | 237,70 | 241,60 | 2,03% | 278,00 |
| 13.02.2024 | 238,80 | 238,80 | 234,30 | 236,80 | -0,46% | 298,00 |
| 12.02.2024 | 232,60 | 238,70 | 232,20 | 237,90 | 2,45% | 563,00 |
| 09.02.2024 | 232,30 | 232,90 | 231,10 | 232,20 | -0,04% | 55,00 |
| 08.02.2024 | 229,70 | 233,80 | 229,50 | 232,30 | 1,13% | 195,00 |
| 07.02.2024 | 233,10 | 234,00 | 229,70 | 229,70 | -1,03% | 752,00 |
| 06.02.2024 | 223,80 | 232,10 | 219,70 | 232,10 | 2,70% | 216,00 |
| 05.02.2024 | 224,30 | 227,10 | 224,30 | 226,00 | 0,44% | 235,00 |
| 02.02.2024 | 223,70 | 225,00 | 222,80 | 225,00 | 1,21% | 161,00 |
| 01.02.2024 | 222,60 | 222,60 | 221,00 | 222,30 | 0,45% | 58,00 |
| 31.01.2024 | 224,20 | 224,90 | 221,30 | 221,30 | -1,21% | 483,00 |
| 30.01.2024 | 221,90 | 224,00 | 220,10 | 224,00 | 1,31% | 162,00 |
| 29.01.2024 | 221,60 | 221,80 | 220,60 | 221,10 | -0,90% | 126,00 |
| 26.01.2024 | 218,10 | 223,10 | 218,10 | 223,10 | 1,50% | 112,00 |
| 25.01.2024 | 217,70 | 220,50 | 216,00 | 219,80 | 1,48% | 151,00 |
| 24.01.2024 | 217,40 | 218,20 | 216,30 | 216,60 | -0,37% | 53,00 |
| 23.01.2024 | 214,90 | 219,00 | 213,90 | 217,40 | 1,83% | 239,00 |
| 22.01.2024 | 210,80 | 213,50 | 209,00 | 213,50 | 1,81% | 203,00 |
| 19.01.2024 | 215,00 | 216,10 | 207,70 | 209,70 | -1,50% | 477,00 |
| 18.01.2024 | 213,40 | 214,80 | 212,30 | 212,90 | -0,70% | 185,00 |
| 17.01.2024 | 214,70 | 216,60 | 214,40 | 214,40 | -0,65% | 159,00 |
| 16.01.2024 | 217,30 | 217,60 | 215,60 | 215,80 | -0,64% | 137,00 |
| 15.01.2024 | 214,80 | 217,20 | 214,80 | 217,20 | 0,51% | 33,00 |
| 12.01.2024 | 216,60 | 217,00 | 215,60 | 216,10 | 0,23% | 39,00 |
| 11.01.2024 | 217,90 | 217,90 | 215,60 | 215,60 | -1,19% | 158,00 |
| 10.01.2024 | 218,20 | 218,20 | 217,90 | 218,20 | -0,46% | 129,00 |
| 09.01.2024 | 219,10 | 219,20 | 216,60 | 219,20 | 1,39% | 207,00 |
| 08.01.2024 | 218,30 | 218,50 | 216,20 | 216,20 | -0,46% | 70,00 |
| 05.01.2024 | 215,30 | 218,10 | 215,20 | 217,20 | 0,37% | 40,00 |
| 04.01.2024 | 216,80 | 216,80 | 216,40 | 216,40 | -1,46% | 18,00 |
| 03.01.2024 | 220,40 | 220,40 | 218,40 | 219,60 | -0,05% | 248,00 |
| 02.01.2024 | 215,70 | 219,90 | 215,70 | 219,70 | 0,97% | 124,00 |
| 29.12.2023 | 217,00 | 218,30 | 217,00 | 217,60 | 0,00% | 55,00 |
| 28.12.2023 | 216,20 | 217,60 | 215,00 | 217,60 | 0,88% | 129,00 |
| 27.12.2023 | 216,10 | 216,20 | 215,00 | 215,70 | -0,28% | 182,00 |
| 22.12.2023 | 221,70 | 221,90 | 211,00 | 216,30 | -2,48% | 200,00 |
| 21.12.2023 | 219,90 | 221,80 | 219,20 | 221,80 | 0,41% | 196,00 |
| 20.12.2023 | 222,70 | 223,30 | 220,80 | 220,90 | -0,81% | 165,00 |
| 19.12.2023 | 221,90 | 222,70 | 221,90 | 222,70 | 0,27% | 146,00 |
| 18.12.2023 | 221,00 | 222,30 | 219,70 | 222,10 | -0,54% | 140,00 |
| 15.12.2023 | 226,70 | 227,00 | 221,90 | 223,30 | -0,36% | 252,00 |
| 14.12.2023 | 219,90 | 224,10 | 218,00 | 224,10 | 1,77% | 308,00 |
| 13.12.2023 | 217,20 | 220,20 | 217,20 | 220,20 | 1,66% | 161,00 |
| 12.12.2023 | 219,00 | 219,00 | 216,60 | 216,60 | -0,60% | 214,00 |
| 11.12.2023 | 213,70 | 218,90 | 212,80 | 217,90 | 0,93% | 266,00 |
| 08.12.2023 | 213,30 | 215,90 | 213,30 | 215,90 | 1,41% | 38,00 |
| 07.12.2023 | 213,30 | 214,50 | 212,00 | 212,90 | -0,93% | 99,00 |
| 06.12.2023 | 210,50 | 214,90 | 210,50 | 214,90 | 0,61% | 38,00 |
| 05.12.2023 | 213,70 | 213,70 | 211,70 | 213,60 | 0,90% | 282,00 |
| 04.12.2023 | 207,00 | 211,70 | 207,00 | 211,70 | 1,73% | 63,00 |