138,540€
-2,40%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 123,44 | 126,03 | 122,67 | 124,85 | 1,15% | 821,00 |
| 07.11.2024 | 124,83 | 124,88 | 122,71 | 123,43 | -1,12% | 61,00 |
| 06.11.2024 | 118,46 | 125,17 | 118,34 | 124,83 | 7,98% | 653,00 |
| 05.11.2024 | 115,63 | 117,23 | 114,53 | 115,60 | -0,03% | 208,00 |
| 04.11.2024 | 116,98 | 118,18 | 115,40 | 115,63 | -1,06% | 456,00 |
| 01.11.2024 | 117,58 | 118,85 | 116,85 | 116,87 | -0,60% | 20,00 |
| 31.10.2024 | 117,38 | 118,92 | 116,71 | 117,58 | 0,17% | 83,00 |
| 30.10.2024 | 119,70 | 119,70 | 117,16 | 117,38 | -1,95% | 169,00 |
| 29.10.2024 | 120,55 | 121,22 | 118,56 | 119,71 | -0,71% | 254,00 |
| 28.10.2024 | 115,46 | 120,91 | 115,39 | 120,56 | 4,42% | 301,00 |
| 25.10.2024 | 116,46 | 117,31 | 115,33 | 115,46 | -0,98% | 154,00 |
| 24.10.2024 | 118,30 | 119,35 | 116,24 | 116,60 | -1,45% | 175,00 |
| 23.10.2024 | 121,82 | 122,73 | 116,96 | 118,31 | -2,88% | 637,00 |
| 22.10.2024 | 124,96 | 132,47 | 121,07 | 121,82 | -2,32% | 1.159,00 |
| 21.10.2024 | 124,32 | 125,14 | 123,51 | 124,71 | 0,36% | 336,00 |
| 18.10.2024 | 125,33 | 125,47 | 122,19 | 124,26 | -0,85% | 270,00 |
| 17.10.2024 | 125,58 | 126,36 | 124,88 | 125,33 | -0,25% | 179,00 |
| 16.10.2024 | 124,52 | 126,19 | 123,67 | 125,65 | 0,90% | 287,00 |
| 15.10.2024 | 124,49 | 125,48 | 124,05 | 124,53 | 0,02% | 172,00 |
| 14.10.2024 | 123,06 | 124,62 | 122,83 | 124,50 | 1,19% | 1.497,00 |
| 11.10.2024 | 122,03 | 123,48 | 121,20 | 123,04 | 0,67% | 104,00 |
| 10.10.2024 | 123,42 | 123,54 | 121,58 | 122,22 | -0,71% | 220,00 |
| 09.10.2024 | 122,67 | 123,79 | 121,99 | 123,10 | 0,52% | 14,00 |
| 08.10.2024 | 122,18 | 123,10 | 121,43 | 122,46 | 0,22% | 354,00 |
| 07.10.2024 | 123,19 | 123,21 | 121,99 | 122,19 | -0,59% | 40,00 |
| 04.10.2024 | 122,20 | 123,90 | 121,17 | 122,92 | 0,48% | 347,00 |
| 03.10.2024 | 123,18 | 123,47 | 121,34 | 122,33 | -0,52% | 34,00 |
| 02.10.2024 | 123,84 | 124,19 | 122,41 | 122,97 | -0,49% | 18,00 |
| 01.10.2024 | 122,77 | 124,11 | 121,55 | 123,58 | 0,62% | 352,00 |
| 30.09.2024 | 122,92 | 123,63 | 121,58 | 122,82 | -0,09% | 517,00 |