Deutsche Märkte öffnen in 6 Stunden 4 Minuten
Nikkei 225
36.989,86 +609,69 (+1,68%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Bitcoin EUR
56.366,93 +2.005,30 (+3,69%) XRP EUR
0,53 +0,01 (+1,36%) Nasdaq Compositive
17.573,30 -54,76 (-0,31%) S&P 500
5.618,26 -16,32 (-0,29%)
Cummins India Limited (500480.BO)
YHD - YHD Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 06:07PM EDT
Zeitraum:
18. Sept. 2023 - 18. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in Download
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Sept. 2024 | 3.842,75 | 3.866,50 | 3.745,00 | 3.763,50 | 3.763,50 | 4.922 |
| 17. Sept. 2024 | 3.792,30 | 3.850,00 | 3.788,30 | 3.844,80 | 3.844,80 | 5.931 |
| 16. Sept. 2024 | 3.821,50 | 3.831,00 | 3.778,95 | 3.818,10 | 3.818,10 | 2.790 |
| 13. Sept. 2024 | 3.843,50 | 3.843,50 | 3.770,00 | 3.782,30 | 3.782,30 | 4.948 |
| 12. Sept. 2024 | 3.811,00 | 3.832,00 | 3.751,10 | 3.819,95 | 3.819,95 | 3.213 |
| 11. Sept. 2024 | 3.743,50 | 3.862,95 | 3.742,85 | 3.792,05 | 3.792,05 | 6.073 |
| 10. Sept. 2024 | 3.707,40 | 3.765,15 | 3.686,90 | 3.743,50 | 3.743,50 | 6.073 |
| 09. Sept. 2024 | 3.725,25 | 3.763,00 | 3.664,00 | 3.673,90 | 3.673,90 | 3.728 |
| 06. Sept. 2024 | 3.842,00 | 3.859,95 | 3.753,00 | 3.763,05 | 3.763,05 | 3.707 |
| 05. Sept. 2024 | 3.881,00 | 3.895,00 | 3.810,00 | 3.840,20 | 3.840,20 | 11.376 |
| 04. Sept. 2024 | 3.795,00 | 3.881,00 | 3.795,00 | 3.867,95 | 3.867,95 | 4.952 |
| 03. Sept. 2024 | 3.838,50 | 3.840,70 | 3.815,00 | 3.829,35 | 3.829,35 | 9.008 |
| 30. Aug. 2024 | 3.746,00 | 3.770,00 | 3.720,80 | 3.750,70 | 3.750,70 | 2.871 |
| 29. Aug. 2024 | 3.725,95 | 3.745,00 | 3.693,15 | 3.733,30 | 3.733,30 | 6.214 |
| 28. Aug. 2024 | 3.790,75 | 3.790,75 | 3.725,00 | 3.737,45 | 3.737,45 | 3.542 |
| 27. Aug. 2024 | 3.838,20 | 3.847,65 | 3.753,85 | 3.765,85 | 3.765,85 | 8.142 |
| 26. Aug. 2024 | 3.821,30 | 3.926,60 | 3.821,30 | 3.859,25 | 3.859,25 | 12.860 |
| 23. Aug. 2024 | 3.802,30 | 3.853,55 | 3.780,00 | 3.821,00 | 3.821,00 | 7.493 |
| 22. Aug. 2024 | 3.850,50 | 3.850,50 | 3.802,30 | 3.819,50 | 3.819,50 | 4.400 |
| 21. Aug. 2024 | 3.827,70 | 3.860,00 | 3.802,20 | 3.832,55 | 3.832,55 | 12.414 |
| 20. Aug. 2024 | 3.798,90 | 3.843,00 | 3.725,40 | 3.829,60 | 3.829,60 | 15.108 |
| 19. Aug. 2024 | 3.791,45 | 3.800,65 | 3.723,55 | 3.754,90 | 3.754,90 | 8.017 |
| 16. Aug. 2024 | 3.719,40 | 3.769,25 | 3.686,05 | 3.761,15 | 3.761,15 | 7.029 |
| 15. Aug. 2024 | - | - | - | - | - | - |
| 14. Aug. 2024 | 3.734,60 | 3.734,60 | 3.663,50 | 3.723,45 | 3.723,45 | 5.888 |
| 13. Aug. 2024 | 3.766,35 | 3.766,35 | 3.662,60 | 3.703,10 | 3.703,10 | 5.506 |
| 12. Aug. 2024 | 3.640,50 | 3.774,00 | 3.640,50 | 3.750,25 | 3.750,25 | 6.046 |
| 09. Aug. 2024 | 3.770,45 | 3.821,05 | 3.703,70 | 3.714,65 | 3.714,65 | 12.130 |
| 08. Aug. 2024 | 3.745,40 | 3.766,55 | 3.662,95 | 3.727,65 | 3.727,65 | 15.373 |
| 07. Aug. 2024 | 3.579,90 | 3.817,55 | 3.452,85 | 3.745,00 | 3.745,00 | 65.082 |
| 06. Aug. 2024 | 3.510,00 | 3.593,80 | 3.501,75 | 3.520,00 | 3.520,00 | 92.969 |
| 05. Aug. 2024 | 3.450,00 | 3.524,45 | 3.363,50 | 3.497,65 | 3.497,65 | 25.066 |
| 02. Aug. 2024 | 3.752,00 | 3.752,00 | 3.472,00 | 3.507,15 | 3.507,15 | 83.275 |
| 01. Aug. 2024 | 3.839,35 | 3.862,60 | 3.787,85 | 3.813,60 | 3.813,60 | 11.545 |
| 31. Juli 2024 | 3.808,20 | 3.866,00 | 3.801,80 | 3.852,65 | 3.852,65 | 15.039 |
| 30. Juli 2024 | 3.785,00 | 3.831,95 | 3.759,40 | 3.808,10 | 3.808,10 | 13.386 |
| 29. Juli 2024 | 3.749,90 | 3.804,00 | 3.698,40 | 3.778,20 | 3.778,20 | 4.846 |
| 26. Juli 2024 | 3.639,90 | 3.744,55 | 3.632,00 | 3.711,10 | 3.711,10 | 7.696 |
| 25. Juli 2024 | 3.488,65 | 3.648,95 | 3.454,80 | 3.607,95 | 3.607,95 | 32.798 |
| 24. Juli 2024 | 3.577,00 | 3.605,55 | 3.500,00 | 3.542,90 | 3.542,90 | 10.972 |
| 23. Juli 2024 | 3.700,00 | 3.700,00 | 3.408,90 | 3.577,10 | 3.577,10 | 29.369 |
| 22. Juli 2024 | 3.539,40 | 3.670,50 | 3.504,20 | 3.614,20 | 3.614,20 | 9.517 |
| 19. Juli 2024 | 3.785,95 | 3.835,45 | 3.550,00 | 3.557,95 | 3.557,95 | 15.173 |
| 19. Juli 2024 | 20 Dividende | |||||
| 18. Juli 2024 | 3.860,05 | 3.860,50 | 3.760,30 | 3.796,70 | 3.776,70 | 15.930 |
| 17. Juli 2024 | - | - | - | - | - | - |
| 16. Juli 2024 | 3.923,25 | 3.940,00 | 3.861,10 | 3.869,25 | 3.848,87 | 2.825 |
| 15. Juli 2024 | 3.950,50 | 3.981,05 | 3.866,00 | 3.890,30 | 3.869,81 | 15.766 |
| 12. Juli 2024 | 3.987,90 | 3.993,50 | 3.943,00 | 3.954,75 | 3.933,92 | 2.624 |
| 11. Juli 2024 | 4.047,05 | 4.055,00 | 3.975,80 | 3.992,35 | 3.971,32 | 5.316 |
| 10. Juli 2024 | 4.000,00 | 4.039,00 | 3.924,70 | 4.032,65 | 4.011,41 | 12.396 |
| 09. Juli 2024 | 3.965,10 | 4.049,15 | 3.965,10 | 3.986,20 | 3.965,20 | 10.348 |
| 08. Juli 2024 | 4.163,95 | 4.163,95 | 3.963,35 | 4.001,55 | 3.980,47 | 81.677 |
| 05. Juli 2024 | 4.085,20 | 4.148,65 | 4.046,75 | 4.132,45 | 4.110,68 | 20.799 |
| 03. Juli 2024 | 3.956,90 | 3.978,90 | 3.909,95 | 3.957,30 | 3.936,45 | 4.965 |
| 02. Juli 2024 | 4.019,95 | 4.046,50 | 3.884,95 | 3.935,85 | 3.915,12 | 6.406 |
| 01. Juli 2024 | 3.966,00 | 3.995,00 | 3.907,50 | 3.982,20 | 3.961,22 | 7.225 |
| 28. Juni 2024 | 4.115,00 | 4.115,00 | 3.953,45 | 3.965,75 | 3.944,86 | 19.140 |
| 27. Juni 2024 | 3.996,30 | 4.152,90 | 3.946,00 | 4.102,65 | 4.081,04 | 32.291 |
| 26. Juni 2024 | 4.025,00 | 4.035,00 | 3.979,20 | 3.996,95 | 3.975,90 | 10.124 |
| 25. Juni 2024 | 4.072,00 | 4.169,50 | 3.964,15 | 4.005,75 | 3.984,65 | 32.535 |
| 24. Juni 2024 | 3.850,50 | 4.098,65 | 3.817,25 | 4.046,35 | 4.025,03 | 29.782 |
| 21. Juni 2024 | 3.856,00 | 3.935,05 | 3.856,00 | 3.897,50 | 3.876,97 | 10.949 |
| 20. Juni 2024 | 3.814,95 | 3.873,00 | 3.773,05 | 3.855,95 | 3.835,64 | 14.645 |
| 18. Juni 2024 | 3.832,05 | 3.840,80 | 3.732,10 | 3.824,15 | 3.804,01 | 19.901 |
| 17. Juni 2024 | - | - | - | - | - | - |
| 14. Juni 2024 | 3.749,75 | 3.870,20 | 3.722,00 | 3.830,40 | 3.810,22 | 63.869 |
| 13. Juni 2024 | 3.708,90 | 3.751,45 | 3.689,75 | 3.712,85 | 3.693,29 | 6.363 |
| 12. Juni 2024 | 3.555,45 | 3.718,75 | 3.555,45 | 3.671,95 | 3.652,61 | 24.908 |
| 11. Juni 2024 | 3.543,55 | 3.614,85 | 3.543,55 | 3.567,15 | 3.548,36 | 5.064 |
| 10. Juni 2024 | 3.625,00 | 3.631,00 | 3.504,40 | 3.543,55 | 3.524,88 | 13.827 |
| 07. Juni 2024 | 3.500,00 | 3.619,15 | 3.488,35 | 3.600,30 | 3.581,33 | 8.896 |
| 06. Juni 2024 | 3.430,05 | 3.568,20 | 3.412,00 | 3.504,05 | 3.485,59 | 21.980 |
| 05. Juni 2024 | 3.242,25 | 3.430,85 | 3.163,10 | 3.407,45 | 3.389,50 | 23.253 |
| 04. Juni 2024 | 3.713,85 | 3.713,90 | 3.100,40 | 3.241,50 | 3.224,42 | 61.089 |
| 03. Juni 2024 | 3.679,90 | 3.724,00 | 3.612,80 | 3.713,80 | 3.694,24 | 35.940 |
| 31. Mai 2024 | 3.596,80 | 3.596,80 | 3.459,05 | 3.552,70 | 3.533,99 | 19.666 |
| 30. Mai 2024 | 3.865,05 | 3.894,05 | 3.587,65 | 3.595,55 | 3.576,61 | 96.096 |
| 29. Mai 2024 | 3.850,00 | 3.857,45 | 3.761,65 | 3.834,50 | 3.814,30 | 30.227 |
| 28. Mai 2024 | 3.814,90 | 3.843,30 | 3.740,00 | 3.831,70 | 3.811,52 | 11.144 |
| 24. Mai 2024 | 3.779,95 | 3.779,95 | 3.704,00 | 3.716,35 | 3.696,77 | 3.746 |
| 23. Mai 2024 | 3.737,80 | 3.775,00 | 3.717,65 | 3.755,60 | 3.735,82 | 3.128 |
| 22. Mai 2024 | 3.777,00 | 3.781,00 | 3.683,00 | 3.732,00 | 3.712,34 | 7.852 |
| 21. Mai 2024 | 3.899,95 | 3.899,95 | 3.739,15 | 3.748,15 | 3.728,41 | 11.969 |
| 20. Mai 2024 | - | - | - | - | - | - |
| 17. Mai 2024 | 3.750,20 | 3.830,00 | 3.728,00 | 3.791,60 | 3.771,63 | 18.881 |
| 16. Mai 2024 | 3.687,70 | 3.788,10 | 3.656,30 | 3.729,45 | 3.709,80 | 27.129 |
| 15. Mai 2024 | 3.594,95 | 3.704,40 | 3.564,85 | 3.685,35 | 3.665,94 | 22.448 |
| 14. Mai 2024 | 3.512,75 | 3.578,15 | 3.458,75 | 3.572,45 | 3.553,63 | 9.749 |
| 13. Mai 2024 | 3.426,45 | 3.527,00 | 3.406,10 | 3.510,25 | 3.491,76 | 31.084 |
| 10. Mai 2024 | 3.407,95 | 3.432,00 | 3.387,05 | 3.413,00 | 3.395,02 | 6.642 |
| 09. Mai 2024 | 3.499,00 | 3.499,00 | 3.384,00 | 3.395,20 | 3.377,31 | 12.407 |
| 08. Mai 2024 | 3.365,80 | 3.462,55 | 3.351,50 | 3.445,70 | 3.427,55 | 3.758 |
| 07. Mai 2024 | 3.405,30 | 3.454,95 | 3.325,00 | 3.371,25 | 3.353,49 | 11.789 |
| 06. Mai 2024 | 3.451,05 | 3.455,00 | 3.362,75 | 3.410,00 | 3.392,04 | 7.952 |
| 03. Mai 2024 | 3.318,95 | 3.477,00 | 3.211,90 | 3.404,95 | 3.387,01 | 48.731 |
| 02. Mai 2024 | 3.277,30 | 3.332,65 | 3.246,10 | 3.303,90 | 3.286,50 | 8.627 |
| 01. Mai 2024 | - | - | - | - | - | - |
| 30. Apr. 2024 | 3.328,90 | 3.328,90 | 3.266,00 | 3.275,60 | 3.258,34 | 4.247 |
| 29. Apr. 2024 | 3.241,00 | 3.338,25 | 3.241,00 | 3.302,85 | 3.285,45 | 9.160 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
