115,930€
-1,89%
Echtzeit-Aktienkurs 3M Company
Bid:
Ask:
Aktienkurse zur 3M Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 118,27 | 119,32 | 115,55 | 115,67 | -2,11% | 230,00 |
| 05.09.2024 | 119,25 | 119,60 | 117,78 | 118,16 | -0,91% | 311,00 |
| 04.09.2024 | 118,74 | 120,15 | 117,46 | 119,24 | 0,43% | 216,00 |
| 03.09.2024 | 121,64 | 121,64 | 117,94 | 118,73 | -2,39% | 661,00 |
| 02.09.2024 | 121,76 | 121,76 | 120,02 | 121,64 | -0,16% | 1.318,00 |
| 30.08.2024 | 120,14 | 122,13 | 119,54 | 121,84 | 1,42% | 1.244,00 |
| 29.08.2024 | 118,23 | 120,18 | 117,50 | 120,13 | 1,60% | 259,00 |
| 28.08.2024 | 117,46 | 119,30 | 116,97 | 118,24 | 0,66% | 588,00 |
| 27.08.2024 | 117,80 | 118,84 | 117,26 | 117,46 | -0,29% | 813,00 |
| 26.08.2024 | 116,36 | 118,22 | 115,74 | 117,80 | 1,22% | 238,00 |
| 23.08.2024 | 116,03 | 116,73 | 115,28 | 116,38 | 0,30% | 569,00 |
| 22.08.2024 | 115,88 | 116,49 | 114,74 | 116,03 | 0,12% | 128,00 |
| 21.08.2024 | 114,79 | 116,63 | 114,69 | 115,89 | 0,97% | 40,00 |
| 20.08.2024 | 114,52 | 115,27 | 113,97 | 114,78 | 0,24% | 120,00 |
| 19.08.2024 | 115,04 | 115,78 | 114,32 | 114,51 | -0,63% | 782,00 |
| 16.08.2024 | 115,91 | 116,26 | 114,58 | 115,24 | -0,41% | 260,00 |
| 15.08.2024 | 114,81 | 116,72 | 114,46 | 115,71 | 0,63% | 75,00 |
| 14.08.2024 | 114,26 | 115,03 | 112,65 | 114,98 | 0,83% | 758,00 |
| 13.08.2024 | 113,11 | 114,15 | 111,67 | 114,03 | 0,81% | 340,00 |
| 12.08.2024 | 113,60 | 114,53 | 112,19 | 113,11 | -0,43% | 237,00 |
| 09.08.2024 | 114,91 | 114,91 | 112,94 | 113,60 | -1,13% | 457,00 |
| 08.08.2024 | 112,36 | 115,22 | 111,58 | 114,90 | 2,30% | 172,00 |
| 07.08.2024 | 114,65 | 115,75 | 112,27 | 112,32 | -2,03% | 246,00 |
| 06.08.2024 | 114,05 | 115,38 | 112,49 | 114,65 | 0,53% | 564,00 |
| 05.08.2024 | 114,43 | 114,43 | 106,15 | 114,04 | -0,35% | 4.986,00 |
| 02.08.2024 | 117,06 | 117,15 | 114,26 | 114,44 | -2,24% | 947,00 |
| 01.08.2024 | 117,65 | 118,44 | 115,33 | 117,06 | -0,56% | 464,00 |
| 31.07.2024 | 116,82 | 118,73 | 115,64 | 117,72 | 0,59% | 808,00 |
| 30.07.2024 | 115,49 | 118,09 | 114,85 | 117,03 | 1,25% | 1.346,00 |
| 29.07.2024 | 116,50 | 118,72 | 114,73 | 115,59 | -1,32% | 6.809,00 |
| 26.07.2024 | 95,31 | 117,87 | 94,77 | 117,14 | 22,89% | 7.374,00 |
| 25.07.2024 | 95,49 | 96,49 | 93,90 | 95,32 | -0,30% | 333,00 |
| 24.07.2024 | 96,15 | 96,81 | 95,10 | 95,61 | -1,18% | 220,00 |
| 23.07.2024 | 96,38 | 96,94 | 96,01 | 96,76 | 0,51% | 188,00 |
| 22.07.2024 | 95,59 | 96,48 | 94,17 | 96,26 | 0,69% | 56,00 |
| 19.07.2024 | 96,00 | 96,17 | 94,76 | 95,61 | 0,01% | 46,00 |
| 18.07.2024 | 95,86 | 96,73 | 94,95 | 95,60 | -0,17% | 213,00 |
| 17.07.2024 | 94,80 | 95,86 | 93,84 | 95,76 | 1,06% | 45,00 |
| 16.07.2024 | 94,53 | 95,32 | 92,88 | 94,75 | 0,37% | 185,00 |
| 15.07.2024 | 95,32 | 96,09 | 94,11 | 94,40 | -1,10% | 48,00 |
| 12.07.2024 | 95,10 | 96,53 | 94,88 | 95,45 | 0,37% | 248,00 |
| 11.07.2024 | 93,88 | 95,98 | 92,79 | 95,10 | 1,26% | 707,00 |
| 10.07.2024 | 92,20 | 94,02 | 89,88 | 93,91 | 1,85% | 565,00 |
| 09.07.2024 | 93,41 | 93,72 | 92,02 | 92,21 | -1,22% | 768,00 |
| 08.07.2024 | 93,29 | 94,66 | 92,89 | 93,34 | 0,01% | 281,00 |
| 05.07.2024 | 93,36 | 94,19 | 92,94 | 93,34 | -0,03% | 30,00 |
| 04.07.2024 | 94,10 | 94,85 | 93,36 | 93,36 | -0,89% | 691,00 |
| 03.07.2024 | 94,55 | 94,77 | 93,36 | 94,20 | -0,33% | 141,00 |
| 02.07.2024 | 94,18 | 94,97 | 93,00 | 94,51 | 0,89% | 419,00 |
| 01.07.2024 | 95,49 | 96,17 | 93,44 | 93,67 | -2,20% | 790,00 |
| 28.06.2024 | 96,38 | 97,16 | 94,88 | 95,78 | -0,81% | 44,00 |
| 27.06.2024 | 94,44 | 97,18 | 94,44 | 96,56 | 2,08% | 49,00 |
| 26.06.2024 | 96,03 | 96,03 | 94,17 | 94,59 | -1,07% | 31,00 |
| 25.06.2024 | 95,95 | 96,34 | 94,65 | 95,61 | -0,29% | 625,00 |
| 24.06.2024 | 95,82 | 96,48 | 94,77 | 95,89 | 0,46% | 303,00 |
| 21.06.2024 | 95,31 | 95,79 | 94,38 | 95,45 | 0,06% | 159,00 |
| 20.06.2024 | 93,48 | 95,65 | 93,44 | 95,39 | 2,04% | 1.329,00 |
| 19.06.2024 | 93,78 | 93,86 | 93,08 | 93,48 | -0,30% | 222,00 |
| 18.06.2024 | 93,71 | 94,50 | 93,26 | 93,77 | 0,39% | 120,00 |
| 17.06.2024 | 94,17 | 94,57 | 93,23 | 93,40 | -0,84% | 303,00 |
| 14.06.2024 | 94,56 | 94,97 | 93,03 | 94,20 | -0,33% | 602,00 |
| 13.06.2024 | 93,64 | 95,86 | 93,52 | 94,51 | 0,79% | 1.129,00 |
| 12.06.2024 | 94,04 | 95,72 | 93,15 | 93,77 | -0,44% | 510,00 |
| 11.06.2024 | 93,41 | 94,44 | 92,58 | 94,18 | 0,68% | 409,00 |
| 10.06.2024 | 93,20 | 94,85 | 93,20 | 93,54 | -0,10% | 521,00 |
| 07.06.2024 | 90,21 | 94,34 | 90,04 | 93,63 | 3,69% | 1.751,00 |
| 06.06.2024 | 91,10 | 91,44 | 90,16 | 90,30 | -1,05% | 433,00 |
| 05.06.2024 | 91,33 | 91,51 | 90,04 | 91,26 | 0,84% | 119,00 |
| 04.06.2024 | 91,31 | 92,06 | 89,79 | 90,50 | -1,03% | 127,00 |
| 03.06.2024 | 92,20 | 92,96 | 91,00 | 91,44 | -0,89% | 607,00 |
| 31.05.2024 | 90,62 | 92,39 | 89,62 | 92,27 | 1,94% | 778,00 |
| 30.05.2024 | 90,62 | 90,95 | 89,44 | 90,51 | 0,07% | 1.484,00 |
| 29.05.2024 | 90,96 | 90,96 | 89,43 | 90,45 | -0,22% | 378,00 |
| 28.05.2024 | 91,79 | 92,08 | 90,04 | 90,64 | -1,25% | 254,00 |
| 27.05.2024 | 91,84 | 92,32 | 90,55 | 91,79 | -0,07% | 617,00 |
| 24.05.2024 | 92,00 | 92,64 | 91,57 | 91,85 | -0,15% | 740,00 |
| 23.05.2024 | 93,98 | 93,98 | 91,28 | 91,99 | -2,00% | 179,00 |
| 22.05.2024 | 95,04 | 95,26 | 93,30 | 93,87 | -1,43% | 378,00 |
| 21.05.2024 | 96,90 | 97,24 | 94,58 | 95,23 | -1,69% | 130,00 |
| 20.05.2024 | 96,52 | 97,56 | 96,32 | 96,87 | 0,08% | 483,00 |
| 17.05.2024 | 96,61 | 97,28 | 95,55 | 96,79 | 0,43% | 1.179,00 |
| 16.05.2024 | 92,80 | 96,81 | 92,38 | 96,38 | 3,76% | 1.081,00 |
| 15.05.2024 | 91,71 | 93,61 | 91,49 | 92,89 | 1,09% | 412,00 |
| 14.05.2024 | 92,69 | 93,51 | 91,64 | 91,88 | -0,62% | 454,00 |
| 13.05.2024 | 91,55 | 94,17 | 91,55 | 92,45 | 0,65% | 2.926,00 |
| 10.05.2024 | 91,00 | 92,35 | 90,61 | 91,85 | 2,25% | 13.074,00 |
| 09.05.2024 | 89,34 | 89,84 | 89,16 | 89,83 | 0,50% | 3.814,00 |
| 08.05.2024 | 88,81 | 89,39 | 88,33 | 89,38 | 0,69% | 13.025,00 |
| 07.05.2024 | 89,79 | 90,19 | 88,77 | 88,77 | -1,36% | 10.097,00 |
| 06.05.2024 | 90,12 | 90,62 | 89,87 | 89,99 | -0,40% | 12.452,00 |
| 03.05.2024 | 90,30 | 91,02 | 89,47 | 90,35 | 0,16% | 11.362,00 |
| 02.05.2024 | 91,94 | 92,49 | 90,20 | 90,21 | -0,35% | 16.433,00 |
| 30.04.2024 | 86,29 | 92,99 | 84,50 | 90,53 | 5,29% | 34.634,00 |
| 29.04.2024 | 86,19 | 87,01 | 85,65 | 85,98 | 0,05% | 6.809,00 |
| 26.04.2024 | 85,72 | 86,16 | 84,90 | 85,94 | 0,86% | 7.900,00 |
| 25.04.2024 | 85,52 | 86,44 | 84,74 | 85,21 | -0,91% | 11.379,00 |
| 24.04.2024 | 87,29 | 87,40 | 85,60 | 85,99 | -0,88% | 10.441,00 |
| 23.04.2024 | 86,99 | 87,83 | 86,30 | 86,75 | -0,05% | 10.291,00 |
| 22.04.2024 | 86,67 | 87,11 | 86,26 | 86,79 | 0,23% | 10.911,00 |
| 19.04.2024 | 85,08 | 86,59 | 84,81 | 86,59 | 0,79% | 8.748,00 |