128,290€
0,42%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 127,81 | 128,82 | 127,81 | 128,29 | 0,42% | - |
| 05.06.2025 | 128,63 | 129,16 | 126,37 | 127,75 | -0,82% | 137,00 |
| 04.06.2025 | 130,18 | 130,70 | 128,73 | 128,81 | -1,28% | 45,00 |
| 03.06.2025 | 127,73 | 130,50 | 127,27 | 130,48 | 2,03% | 218,00 |
| 02.06.2025 | 130,56 | 131,13 | 125,92 | 127,89 | -2,02% | 122,00 |
| 30.05.2025 | 131,69 | 132,25 | 130,09 | 130,52 | -0,86% | 42,00 |
| 29.05.2025 | 133,53 | 133,75 | 130,34 | 131,65 | 0,05% | 2,00 |
| 28.05.2025 | 131,93 | 132,54 | 130,69 | 131,59 | -0,24% | 90,00 |
| 27.05.2025 | 130,81 | 132,12 | 129,13 | 131,90 | 0,26% | 71,00 |
| 26.05.2025 | 129,91 | 131,56 | 129,39 | 131,56 | 1,22% | 37,00 |
| 23.05.2025 | 132,53 | 132,61 | 129,13 | 129,97 | -2,08% | 107,00 |
| 22.05.2025 | 131,94 | 133,51 | 130,83 | 132,73 | 0,54% | 107,00 |
| 21.05.2025 | 135,92 | 135,92 | 131,87 | 132,02 | -3,33% | 23,00 |
| 20.05.2025 | 136,75 | 137,55 | 135,75 | 136,57 | -0,35% | 205,00 |
| 19.05.2025 | 136,83 | 137,25 | 134,11 | 137,05 | -0,17% | - |
| 16.05.2025 | 133,00 | 137,44 | 130,80 | 137,28 | 3,23% | - |
| 15.05.2025 | 132,36 | 133,43 | 130,07 | 132,99 | 0,40% | 45,00 |
| 14.05.2025 | 134,65 | 135,40 | 131,03 | 132,46 | -1,83% | 265,00 |
| 13.05.2025 | 134,25 | 136,49 | 134,25 | 134,93 | -0,45% | 252,00 |
| 12.05.2025 | 127,15 | 136,06 | 126,94 | 135,54 | 7,09% | 503,00 |
| 09.05.2025 | 125,92 | 126,59 | 124,85 | 126,57 | 0,76% | - |
| 08.05.2025 | 123,58 | 126,92 | 122,61 | 125,62 | 2,42% | 20,00 |
| 07.05.2025 | 121,02 | 123,40 | 121,02 | 122,65 | 1,00% | 10,00 |
| 06.05.2025 | 124,40 | 124,40 | 121,10 | 121,44 | -2,32% | 1,00 |
| 05.05.2025 | 124,62 | 125,61 | 123,38 | 124,33 | -1,04% | - |
| 02.05.2025 | 121,72 | 126,29 | 121,20 | 125,64 | 2,53% | 68,00 |
| 30.04.2025 | 121,82 | 122,85 | 118,65 | 122,54 | 0,71% | 7,00 |
| 29.04.2025 | 121,14 | 122,20 | 120,01 | 121,68 | 0,71% | 121,00 |
| 28.04.2025 | 120,85 | 121,88 | 119,16 | 120,82 | -0,01% | 66,00 |
| 25.04.2025 | 121,61 | 123,43 | 120,57 | 120,83 | -0,97% | 10,00 |
| 24.04.2025 | 121,03 | 122,88 | 118,73 | 122,01 | 1,40% | 59,00 |
| 23.04.2025 | 119,40 | 125,09 | 119,38 | 120,32 | 0,65% | 240,00 |
| 22.04.2025 | 110,00 | 120,10 | 106,39 | 119,54 | 4,45% | 201,00 |
| 17.04.2025 | 114,27 | 117,03 | 114,27 | 114,45 | -0,24% | 152,00 |
| 16.04.2025 | 117,89 | 119,32 | 113,78 | 114,72 | -4,30% | 362,00 |
| 15.04.2025 | 119,35 | 121,63 | 118,56 | 119,87 | 0,09% | 97,00 |
| 14.04.2025 | 120,98 | 122,07 | 118,32 | 119,76 | -0,08% | 4,00 |
| 11.04.2025 | 117,51 | 120,34 | 115,29 | 119,86 | 1,02% | 45,00 |
| 10.04.2025 | 126,46 | 126,69 | 115,09 | 118,65 | -6,28% | 274,00 |
| 09.04.2025 | 117,33 | 127,23 | 111,90 | 126,60 | 9,14% | 394,00 |
| 08.04.2025 | 118,25 | 122,74 | 114,00 | 116,00 | -1,50% | 172,00 |
| 07.04.2025 | 114,62 | 122,20 | 103,96 | 117,77 | 1,83% | 940,00 |
| 04.04.2025 | 125,99 | 125,99 | 115,43 | 115,65 | -8,70% | 1.375,00 |
| 03.04.2025 | 134,41 | 134,41 | 125,08 | 126,67 | -7,03% | 579,00 |
| 02.04.2025 | 136,53 | 137,25 | 134,40 | 136,25 | -0,50% | 2,00 |
| 01.04.2025 | 135,80 | 137,59 | 133,66 | 136,94 | 0,72% | 43,00 |
| 31.03.2025 | 133,26 | 136,59 | 131,55 | 135,96 | 1,82% | 604,00 |
| 28.03.2025 | 137,75 | 138,21 | 133,34 | 133,53 | -3,13% | 11,00 |
| 27.03.2025 | 141,52 | 142,00 | 137,13 | 137,85 | -2,89% | 40,00 |
| 26.03.2025 | 142,63 | 143,26 | 141,29 | 141,95 | 0,27% | 130,00 |
| 25.03.2025 | 141,95 | 143,26 | 141,01 | 141,57 | 0,01% | 52,00 |
| 24.03.2025 | 138,33 | 142,63 | 138,33 | 141,56 | 1,97% | 56,00 |
| 21.03.2025 | 139,57 | 140,17 | 136,76 | 138,83 | -0,43% | 270,00 |
| 20.03.2025 | 140,50 | 141,75 | 139,20 | 139,43 | -0,87% | 140,00 |
| 19.03.2025 | 138,13 | 141,26 | 137,97 | 140,65 | 1,80% | 155,00 |
| 18.03.2025 | 140,22 | 140,33 | 137,58 | 138,16 | -1,58% | 70,00 |
| 17.03.2025 | 137,31 | 141,09 | 136,71 | 140,38 | 1,98% | 122,00 |
| 14.03.2025 | 135,56 | 138,55 | 134,34 | 137,65 | 1,58% | 118,00 |
| 13.03.2025 | 137,48 | 139,46 | 134,45 | 135,51 | -1,50% | 78,00 |
| 12.03.2025 | 135,22 | 138,96 | 134,54 | 137,57 | 1,72% | 184,00 |
| 11.03.2025 | 136,78 | 136,84 | 132,90 | 135,25 | 0,10% | 34,00 |
| 10.03.2025 | 134,64 | 137,70 | 132,29 | 135,11 | 0,16% | 411,00 |
| 07.03.2025 | 137,05 | 137,07 | 129,91 | 134,90 | -0,99% | 985,00 |
| 06.03.2025 | 136,96 | 136,97 | 134,24 | 136,25 | -0,53% | 11,00 |
| 05.03.2025 | 138,31 | 138,44 | 135,48 | 136,98 | -0,28% | 137,00 |
| 04.03.2025 | 146,61 | 147,62 | 137,37 | 137,37 | -5,99% | 412,00 |
| 03.03.2025 | 149,67 | 149,67 | 145,11 | 146,13 | -2,12% | 481,00 |
| 28.02.2025 | 144,25 | 149,96 | 144,10 | 149,30 | 3,24% | 126,00 |
| 27.02.2025 | 140,54 | 146,37 | 139,22 | 144,61 | 2,85% | 286,00 |
| 26.02.2025 | 139,52 | 142,09 | 135,51 | 140,60 | 0,83% | 154,00 |
| 25.02.2025 | 138,54 | 140,30 | 138,27 | 139,44 | 0,35% | 83,00 |
| 24.02.2025 | 138,54 | 139,79 | 137,31 | 138,95 | 0,30% | 196,00 |
| 21.02.2025 | 141,66 | 142,81 | 138,19 | 138,53 | -2,41% | 70,00 |
| 20.02.2025 | 143,46 | 144,23 | 141,33 | 141,95 | -1,44% | 111,00 |
| 19.02.2025 | 142,79 | 144,22 | 141,62 | 144,03 | 1,09% | 71,00 |
| 18.02.2025 | 140,04 | 143,14 | 140,04 | 142,47 | 1,58% | 935,00 |
| 17.02.2025 | 141,82 | 142,32 | 139,33 | 140,25 | -1,04% | 3.639,00 |
| 14.02.2025 | 141,64 | 143,23 | 140,20 | 141,72 | -0,27% | 111,00 |
| 13.02.2025 | 144,00 | 144,16 | 140,59 | 142,11 | -0,76% | 150,00 |
| 12.02.2025 | 144,27 | 144,85 | 143,13 | 143,20 | -1,08% | 580,00 |
| 11.02.2025 | 144,59 | 145,30 | 143,88 | 144,76 | -0,28% | 145,00 |
| 10.02.2025 | 144,88 | 146,50 | 143,78 | 145,17 | 0,13% | 132,00 |
| 07.02.2025 | 146,89 | 147,54 | 144,72 | 144,98 | -1,12% | 328,00 |
| 06.02.2025 | 146,57 | 147,97 | 145,97 | 146,62 | 0,03% | 69,00 |
| 05.02.2025 | 146,14 | 147,44 | 144,56 | 146,58 | 0,33% | 25,00 |
| 04.02.2025 | 146,08 | 147,55 | 144,04 | 146,10 | 0,22% | 43,00 |
| 03.02.2025 | 145,05 | 147,15 | 141,91 | 145,78 | -0,69% | 934,00 |
| 31.01.2025 | 148,58 | 149,25 | 146,70 | 146,80 | -0,98% | 548,00 |
| 30.01.2025 | 144,79 | 148,38 | 144,70 | 148,25 | 1,86% | 1.403,00 |
| 29.01.2025 | 145,00 | 146,85 | 144,48 | 145,54 | 0,34% | 93,00 |
| 28.01.2025 | 143,78 | 146,43 | 143,43 | 145,05 | 0,53% | 1.046,00 |
| 27.01.2025 | 142,22 | 144,51 | 140,13 | 144,28 | 1,20% | 458,00 |
| 24.01.2025 | 143,20 | 143,45 | 141,69 | 142,57 | -0,69% | 105,00 |
| 23.01.2025 | 142,89 | 144,55 | 142,73 | 143,56 | 0,21% | 718,00 |
| 22.01.2025 | 140,84 | 145,91 | 140,73 | 143,26 | 1,70% | 1.822,00 |
| 21.01.2025 | 134,91 | 144,36 | 132,00 | 140,87 | 4,42% | 1.278,00 |
| 20.01.2025 | 137,69 | 137,69 | 134,91 | 134,91 | -1,61% | 208,00 |
| 17.01.2025 | 134,99 | 137,76 | 134,34 | 137,12 | 1,51% | 332,00 |
| 16.01.2025 | 133,17 | 135,40 | 132,75 | 135,08 | 0,87% | 288,00 |
| 15.01.2025 | 133,18 | 134,47 | 132,21 | 133,92 | 0,48% | 226,00 |