144,730€
0,89%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 143,85 | 144,81 | 142,45 | 144,73 | 0,89% | 507,00 |
| 17.09.2026 | 142,36 | 144,15 | 141,61 | 143,45 | 1,06% | 904,00 |
| 16.09.2026 | 142,96 | 144,10 | 140,75 | 141,95 | -0,60% | 167,00 |
| 15.09.2026 | 140,15 | 143,83 | 139,19 | 142,81 | 1,73% | 732,00 |
| 14.09.2026 | 142,91 | 143,60 | 138,90 | 140,38 | -1,34% | 571,00 |
| 11.09.2026 | 140,70 | 142,55 | 140,25 | 142,28 | 1,40% | 227,00 |
| 10.09.2026 | 141,58 | 142,12 | 138,87 | 140,32 | -0,72% | 349,00 |
| 09.09.2026 | 144,21 | 144,22 | 141,03 | 141,34 | -1,91% | 2.817,00 |
| 08.09.2026 | 143,65 | 145,09 | 142,55 | 144,09 | 0,37% | 4.091,00 |
| 07.09.2026 | 145,05 | 145,38 | 142,40 | 143,56 | -0,97% | 13.295,00 |
| 04.09.2026 | 145,33 | 145,85 | 144,31 | 144,96 | 0,24% | 462,00 |
| 03.09.2026 | 145,39 | 146,12 | 142,65 | 144,61 | -0,65% | 1.247,00 |
| 02.09.2026 | 146,96 | 148,43 | 145,12 | 145,56 | -0,92% | 1.113,00 |
| 01.09.2026 | 148,10 | 148,85 | 146,65 | 146,91 | -0,78% | 270,00 |
| 31.08.2026 | 149,83 | 150,00 | 147,65 | 148,07 | -1,63% | 671,00 |
| 28.08.2026 | 153,46 | 154,45 | 149,65 | 150,52 | -1,79% | 1.700,00 |
| 27.08.2026 | 154,27 | 154,65 | 152,00 | 153,26 | -0,78% | 1.190,00 |
| 26.08.2026 | 153,65 | 155,11 | 153,22 | 154,46 | 0,56% | 408,00 |
| 25.08.2026 | 153,64 | 154,87 | 153,05 | 153,60 | 0,03% | 1.235,00 |
| 24.08.2026 | 152,39 | 154,60 | 149,89 | 153,56 | 0,23% | 3.222,00 |
| 21.08.2026 | 152,35 | 155,07 | 151,62 | 153,20 | 0,41% | 1.650,00 |
| 20.08.2026 | 155,02 | 155,75 | 152,42 | 152,58 | -1,34% | 516,00 |
| 19.08.2026 | 156,00 | 157,13 | 154,12 | 154,65 | 26,49% | 1.210,00 |
| 05.05.2026 | 121,60 | 123,25 | 121,37 | 122,26 | 0,88% | 1.019,00 |
| 04.05.2026 | 122,03 | 123,15 | 121,01 | 121,19 | -2,70% | 700,00 |
| 30.04.2026 | 123,00 | 125,23 | 121,98 | 124,55 | 1,26% | 1.530,00 |
| 29.04.2026 | 124,63 | 125,34 | 122,81 | 123,00 | -1,06% | 463,00 |
| 28.04.2026 | 124,45 | 124,92 | 122,97 | 124,32 | 0,32% | 1.620,00 |
| 27.04.2026 | 124,24 | 125,20 | 123,33 | 123,92 | -0,50% | 620,00 |
| 24.04.2026 | 124,17 | 124,94 | 123,21 | 124,54 | 0,62% | 916,00 |
| 23.04.2026 | 123,82 | 126,00 | 123,00 | 123,77 | -0,56% | 328,00 |
| 22.04.2026 | 127,13 | 128,42 | 123,70 | 124,47 | -1,98% | 931,00 |
| 21.04.2026 | 128,64 | 134,27 | 123,23 | 126,98 | -1,21% | 1.080,00 |
| 20.04.2026 | 130,45 | 131,47 | 128,20 | 128,53 | -2,19% | 3.194,00 |
| 17.04.2026 | 128,07 | 132,50 | 127,96 | 131,41 | 2,82% | 996,00 |
| 16.04.2026 | 128,50 | 129,72 | 127,55 | 127,81 | -0,22% | 1.715,00 |
| 15.04.2026 | 129,35 | 129,76 | 127,17 | 128,09 | -0,93% | 675,00 |
| 14.04.2026 | 129,72 | 130,53 | 129,00 | 129,29 | 0,85% | 2.728,00 |
| 13.04.2026 | 127,84 | 129,95 | 126,63 | 128,20 | 0,04% | 1.659,00 |
| 10.04.2026 | 128,47 | 129,13 | 127,66 | 128,15 | -0,36% | 467,00 |
| 09.04.2026 | 127,28 | 129,24 | 126,42 | 128,61 | 0,70% | 545,00 |
| 08.04.2026 | 126,08 | 128,49 | 125,75 | 127,71 | 3,12% | 1.005,00 |
| 07.04.2026 | 124,85 | 125,25 | 123,30 | 123,85 | -0,35% | 795,00 |
| 02.04.2026 | 124,26 | 126,41 | 122,15 | 124,28 | -0,89% | 11.431,00 |
| 01.04.2026 | 125,74 | 126,81 | 124,47 | 125,40 | -0,21% | 1.617,00 |
| 31.03.2026 | 125,33 | 125,76 | 123,20 | 125,66 | 1,20% | 643,00 |
| 30.03.2026 | 123,93 | 125,97 | 123,79 | 124,17 | 0,06% | 938,00 |
| 27.03.2026 | 125,31 | 126,85 | 123,85 | 124,09 | -0,85% | 684,00 |
| 26.03.2026 | 127,60 | 127,88 | 124,74 | 125,16 | -2,24% | 486,00 |
| 25.03.2026 | 127,60 | 128,64 | 126,58 | 128,03 | 0,79% | 2.429,00 |
| 24.03.2026 | 125,96 | 127,66 | 125,37 | 127,03 | 1,07% | 1.016,00 |
| 23.03.2026 | 121,08 | 127,59 | 120,70 | 125,68 | 2,57% | 3.588,00 |
| 20.03.2026 | 123,27 | 123,76 | 120,70 | 122,53 | -0,83% | 1.734,00 |
| 19.03.2026 | 126,77 | 126,91 | 122,15 | 123,55 | -2,29% | 2.198,00 |
| 18.03.2026 | 129,76 | 130,47 | 125,29 | 126,44 | -2,15% | 1.813,00 |
| 17.03.2026 | 129,82 | 131,46 | 128,29 | 129,22 | -0,64% | 1.697,00 |
| 16.03.2026 | 132,41 | 133,01 | 129,03 | 130,05 | -1,45% | 1.169,00 |
| 13.03.2026 | 130,23 | 133,02 | 129,87 | 131,97 | 1,76% | 494,00 |
| 12.03.2026 | 133,41 | 133,70 | 128,78 | 129,69 | -3,08% | 1.170,00 |
| 11.03.2026 | 133,66 | 134,21 | 132,01 | 133,81 | -0,06% | 834,00 |
| 10.03.2026 | 130,20 | 134,62 | 130,19 | 133,89 | 2,76% | 16.393,00 |
| 09.03.2026 | 129,94 | 131,65 | 127,79 | 130,30 | -1,22% | 1.957,00 |
| 06.03.2026 | 134,94 | 135,36 | 130,92 | 131,91 | -1,81% | 1.070,00 |
| 05.03.2026 | 138,27 | 138,70 | 133,74 | 134,34 | -2,93% | 1.676,00 |
| 04.03.2026 | 135,71 | 139,00 | 135,70 | 138,40 | 1,62% | 1.094,00 |
| 03.03.2026 | 137,10 | 137,51 | 135,82 | 136,20 | -1,36% | 2.106,00 |
| 02.03.2026 | 138,54 | 140,30 | 136,09 | 138,08 | -1,12% | 2.884,00 |
| 27.02.2026 | 140,32 | 140,57 | 137,86 | 139,65 | -0,73% | 437,00 |
| 26.02.2026 | 140,03 | 142,70 | 139,22 | 140,67 | 0,12% | 422,00 |
| 25.02.2026 | 141,07 | 142,37 | 139,90 | 140,50 | -0,55% | 2.514,00 |
| 24.02.2026 | 141,55 | 143,00 | 140,59 | 141,28 | 0,02% | 536,00 |
| 23.02.2026 | 140,27 | 141,94 | 139,21 | 141,25 | -0,39% | 1.077,00 |
| 20.02.2026 | 140,84 | 143,51 | 139,47 | 141,81 | 1,21% | 1.224,00 |
| 19.02.2026 | 139,15 | 140,81 | 138,30 | 140,12 | 0,60% | 1.112,00 |
| 18.02.2026 | 141,88 | 142,44 | 137,88 | 139,28 | -1,51% | 877,00 |
| 17.02.2026 | 144,48 | 145,58 | 141,19 | 141,41 | -2,45% | 1.631,00 |
| 16.02.2026 | 145,01 | 145,01 | 144,31 | 144,96 | 0,18% | 2.552,00 |
| 13.02.2026 | 146,01 | 147,23 | 143,75 | 144,70 | -1,81% | 1.988,00 |
| 12.02.2026 | 146,14 | 149,45 | 144,43 | 147,37 | 1,15% | 2.229,00 |
| 11.02.2026 | 145,56 | 147,30 | 144,78 | 145,70 | -0,13% | 1.080,00 |
| 10.02.2026 | 142,89 | 146,01 | 141,93 | 145,89 | 2,08% | 1.039,00 |
| 09.02.2026 | 145,58 | 145,79 | 141,65 | 142,92 | -2,12% | 1.283,00 |
| 06.02.2026 | 139,99 | 146,41 | 137,80 | 146,02 | 4,11% | 2.189,00 |
| 05.02.2026 | 138,57 | 140,64 | 136,61 | 140,26 | 0,80% | 2.213,00 |
| 04.02.2026 | 131,88 | 139,37 | 130,71 | 139,14 | 5,85% | 2.113,00 |
| 03.02.2026 | 130,23 | 132,99 | 128,22 | 131,45 | 1,09% | 1.588,00 |
| 02.02.2026 | 128,75 | 130,14 | 127,49 | 130,03 | 0,72% | 7.875,00 |
| 30.01.2026 | 130,31 | 131,32 | 128,20 | 129,10 | -1,16% | 3.755,00 |
| 29.01.2026 | 130,25 | 132,48 | 129,35 | 130,62 | -0,02% | 1.735,00 |
| 28.01.2026 | 132,07 | 133,34 | 129,92 | 130,65 | -0,45% | 3.337,00 |
| 27.01.2026 | 134,57 | 134,80 | 131,04 | 131,24 | -2,21% | 1.763,00 |
| 26.01.2026 | 136,65 | 137,29 | 134,17 | 134,20 | -2,29% | 1.703,00 |
| 23.01.2026 | 137,08 | 139,79 | 136,22 | 137,34 | 0,63% | 1.475,00 |
| 22.01.2026 | 133,57 | 138,34 | 132,29 | 136,48 | 2,29% | 684,00 |
| 21.01.2026 | 133,78 | 135,36 | 131,87 | 133,42 | 0,19% | 2.154,00 |
| 20.01.2026 | 140,96 | 141,93 | 130,46 | 133,17 | -6,05% | 4.124,00 |
| 19.01.2026 | 142,90 | 143,14 | 141,23 | 141,74 | -2,01% | 1.229,00 |
| 16.01.2026 | 145,62 | 147,78 | 143,94 | 144,65 | -1,83% | 1.316,00 |
| 15.01.2026 | 146,03 | 149,11 | 145,12 | 147,35 | 1,01% | 1.382,00 |
| 14.01.2026 | 145,19 | 146,57 | 144,47 | 145,87 | 0,28% | 688,00 |