115,680€
-8,68%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 131,39 | 133,71 | 130,56 | 133,28 | 1,21% | 131,00 |
| 13.01.2025 | 127,76 | 131,82 | 127,09 | 131,69 | 3,00% | 233,00 |
| 10.01.2025 | 129,23 | 130,61 | 127,49 | 127,86 | -1,07% | 105,00 |
| 09.01.2025 | 130,37 | 130,43 | 129,20 | 129,24 | -0,77% | 202,00 |
| 08.01.2025 | 128,07 | 130,67 | 126,94 | 130,24 | 1,61% | 1.153,00 |
| 07.01.2025 | 125,21 | 128,24 | 124,70 | 128,18 | 2,21% | 92,00 |
| 06.01.2025 | 125,93 | 126,48 | 124,53 | 125,41 | -0,49% | 669,00 |
| 03.01.2025 | 125,93 | 127,05 | 125,25 | 126,03 | -0,11% | 360,00 |
| 02.01.2025 | 124,45 | 127,70 | 123,79 | 126,17 | 1,71% | 373,00 |
| 30.12.2024 | 124,83 | 125,68 | 123,50 | 124,05 | -0,23% | 460,00 |
| 27.12.2024 | 126,01 | 126,01 | 124,09 | 124,34 | 0,25% | 298,00 |
| 23.12.2024 | 124,11 | 124,56 | 122,86 | 124,03 | -0,06% | 1.018,00 |
| 20.12.2024 | 122,81 | 124,94 | 120,68 | 124,10 | 1,05% | 703,00 |
| 19.12.2024 | 122,27 | 123,20 | 120,25 | 122,81 | 0,90% | 225,00 |
| 18.12.2024 | 122,71 | 124,04 | 120,84 | 121,71 | -0,81% | 240,00 |
| 17.12.2024 | 123,12 | 123,24 | 121,57 | 122,71 | -0,33% | 41,00 |
| 16.12.2024 | 123,48 | 124,27 | 122,49 | 123,12 | 0,12% | 293,00 |
| 13.12.2024 | 124,36 | 124,36 | 122,90 | 122,97 | -1,13% | 155,00 |
| 12.12.2024 | 123,65 | 124,70 | 122,80 | 124,37 | 0,60% | 28,00 |
| 11.12.2024 | 124,09 | 124,48 | 122,79 | 123,63 | -0,37% | 73,00 |
| 10.12.2024 | 124,06 | 124,97 | 121,31 | 124,09 | 0,02% | 885,00 |
| 09.12.2024 | 125,58 | 126,67 | 124,05 | 124,06 | -1,21% | 481,00 |
| 06.12.2024 | 125,91 | 126,77 | 124,97 | 125,58 | -0,26% | 40,00 |
| 05.12.2024 | 124,13 | 128,05 | 123,03 | 125,91 | 1,56% | 615,00 |
| 04.12.2024 | 124,85 | 125,21 | 122,47 | 123,98 | -0,69% | 105,00 |
| 03.12.2024 | 125,86 | 126,81 | 124,33 | 124,84 | -0,82% | 777,00 |
| 02.12.2024 | 126,26 | 127,75 | 125,83 | 125,87 | -0,28% | 70,00 |
| 29.11.2024 | 125,31 | 126,80 | 124,66 | 126,22 | 0,73% | 334,00 |
| 28.11.2024 | 125,35 | 126,19 | 124,83 | 125,31 | -0,05% | 1,00 |
| 27.11.2024 | 126,86 | 128,51 | 125,14 | 125,37 | -0,81% | 222,00 |
| 26.11.2024 | 124,18 | 127,17 | 122,77 | 126,39 | 2,03% | 148,00 |
| 25.11.2024 | 122,79 | 124,20 | 121,68 | 123,87 | 0,90% | 193,00 |
| 22.11.2024 | 121,97 | 123,36 | 121,40 | 122,77 | 0,65% | 97,00 |
| 21.11.2024 | 121,16 | 122,55 | 120,17 | 121,98 | 0,69% | 338,00 |
| 20.11.2024 | 121,11 | 122,10 | 120,81 | 121,15 | 0,11% | 116,00 |
| 19.11.2024 | 123,10 | 123,26 | 120,81 | 121,02 | -1,47% | 732,00 |
| 18.11.2024 | 123,59 | 123,59 | 121,77 | 122,82 | -0,43% | 62,00 |
| 15.11.2024 | 124,21 | 125,35 | 123,06 | 123,35 | -1,84% | 58,00 |
| 14.11.2024 | 124,54 | 126,14 | 124,49 | 125,66 | 0,89% | 16,00 |
| 13.11.2024 | 124,17 | 125,17 | 122,75 | 124,55 | 0,45% | 128,00 |
| 12.11.2024 | 125,44 | 125,61 | 121,13 | 123,99 | -1,16% | 98,00 |
| 11.11.2024 | 124,85 | 126,96 | 124,64 | 125,45 | 0,48% | 574,00 |