130,400€
-0,02%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 130,74 | 130,82 | 129,85 | 130,48 | 0,04% | 100,00 |
| 22.09.2025 | 133,33 | 133,41 | 130,31 | 130,43 | -2,37% | 105,00 |
| 19.09.2025 | 131,30 | 133,84 | 131,30 | 133,59 | 1,35% | 1.810,00 |
| 18.09.2025 | 131,93 | 133,84 | 130,49 | 131,81 | 0,90% | 13,00 |
| 17.09.2025 | 131,82 | 133,24 | 129,96 | 130,64 | -0,97% | 22,00 |
| 16.09.2025 | 133,05 | 133,13 | 129,81 | 131,92 | -0,63% | 169,00 |
| 15.09.2025 | 134,55 | 135,39 | 131,99 | 132,75 | -1,28% | 79,00 |
| 12.09.2025 | 135,91 | 138,29 | 134,47 | 134,47 | -0,46% | 198,00 |
| 11.09.2025 | 130,86 | 135,28 | 130,54 | 135,09 | 3,53% | 179,00 |
| 10.09.2025 | 131,76 | 132,34 | 130,23 | 130,48 | -0,31% | 175,00 |
| 09.09.2025 | 130,87 | 132,34 | 129,16 | 130,88 | 0,35% | 43,00 |
| 08.09.2025 | 132,38 | 132,67 | 129,43 | 130,42 | -1,60% | 57,00 |
| 05.09.2025 | 132,80 | 134,23 | 131,38 | 132,54 | -0,64% | - |
| 04.09.2025 | 130,37 | 133,50 | 129,94 | 133,39 | 2,36% | 185,00 |
| 03.09.2025 | 132,00 | 132,77 | 129,16 | 130,32 | -1,52% | 121,00 |
| 02.09.2025 | 132,26 | 133,09 | 130,46 | 132,33 | 0,06% | 870,00 |
| 01.09.2025 | 133,11 | 133,66 | 131,25 | 132,25 | -0,49% | 514,00 |
| 29.08.2025 | 135,63 | 135,93 | 132,80 | 132,90 | -1,46% | 4,00 |
| 28.08.2025 | 134,65 | 135,63 | 133,21 | 134,87 | 0,10% | 77,00 |
| 27.08.2025 | 134,71 | 135,68 | 134,03 | 134,73 | 0,22% | 411,00 |
| 26.08.2025 | 134,17 | 134,63 | 132,94 | 134,43 | 0,07% | 15,00 |
| 25.08.2025 | 130,78 | 135,37 | 130,78 | 134,33 | -0,74% | 220,00 |
| 22.08.2025 | 133,03 | 135,71 | 131,67 | 135,33 | 1,76% | 610,00 |
| 21.08.2025 | 132,77 | 133,54 | 131,39 | 132,99 | 0,23% | 344,00 |
| 20.08.2025 | 131,96 | 133,23 | 131,17 | 132,68 | 0,20% | 18,00 |
| 19.08.2025 | 130,82 | 133,44 | 129,88 | 132,42 | 1,05% | 5,00 |
| 18.08.2025 | 130,21 | 133,10 | 129,53 | 131,05 | 0,71% | 52,00 |
| 15.08.2025 | 134,48 | 134,91 | 129,59 | 130,13 | -3,39% | 4,00 |
| 14.08.2025 | 136,80 | 137,16 | 134,67 | 134,69 | -1,66% | 79,00 |
| 13.08.2025 | 134,89 | 137,15 | 133,89 | 136,96 | 1,31% | 2,00 |
| 12.08.2025 | 132,69 | 135,73 | 132,69 | 135,19 | 1,03% | 96,00 |
| 11.08.2025 | 131,43 | 134,08 | 131,28 | 133,81 | 1,63% | 52,00 |
| 08.08.2025 | 129,36 | 132,01 | 129,36 | 131,66 | 1,15% | 180,00 |
| 07.08.2025 | 128,86 | 130,75 | 128,48 | 130,16 | 0,48% | - |
| 06.08.2025 | 129,65 | 130,33 | 127,77 | 129,54 | -0,07% | 1,00 |
| 05.08.2025 | 127,09 | 130,63 | 127,09 | 129,63 | 1,40% | 80,00 |
| 04.08.2025 | 124,69 | 128,12 | 124,69 | 127,84 | 2,47% | 39,00 |
| 01.08.2025 | 130,61 | 130,66 | 124,71 | 124,76 | -4,65% | 110,00 |
| 31.07.2025 | 127,72 | 130,88 | 127,11 | 130,84 | 1,73% | 39,00 |
| 30.07.2025 | 131,39 | 132,86 | 128,35 | 128,62 | -2,09% | 382,00 |
| 29.07.2025 | 131,21 | 132,71 | 129,89 | 131,37 | 0,06% | 1.207,00 |
| 28.07.2025 | 128,82 | 132,54 | 128,73 | 131,29 | 1,89% | 1.331,00 |
| 25.07.2025 | 127,25 | 128,90 | 126,99 | 128,86 | 1,39% | 159,00 |
| 24.07.2025 | 128,39 | 129,06 | 125,76 | 127,09 | -0,75% | 1,00 |
| 23.07.2025 | 129,11 | 130,29 | 127,76 | 128,05 | -0,50% | 96,00 |
| 22.07.2025 | 130,20 | 131,73 | 127,95 | 128,69 | -1,55% | 86,00 |
| 21.07.2025 | 131,95 | 132,66 | 128,10 | 130,72 | -1,17% | 189,00 |
| 18.07.2025 | 137,72 | 141,62 | 129,32 | 132,27 | -3,72% | 554,00 |
| 17.07.2025 | 135,38 | 137,54 | 135,05 | 137,38 | 1,42% | 29,00 |
| 16.07.2025 | 134,97 | 135,80 | 132,46 | 135,46 | 0,26% | - |
| 15.07.2025 | 135,60 | 135,90 | 133,82 | 135,11 | -0,27% | 224,00 |
| 14.07.2025 | 132,10 | 135,49 | 131,75 | 135,47 | 1,70% | 377,00 |
| 11.07.2025 | 134,67 | 135,28 | 132,40 | 133,21 | -0,95% | 46,00 |
| 10.07.2025 | 132,34 | 136,43 | 132,31 | 134,49 | 1,04% | 114,00 |
| 09.07.2025 | 131,45 | 133,76 | 130,24 | 133,11 | 1,52% | 383,00 |
| 08.07.2025 | 130,09 | 131,88 | 128,76 | 131,12 | 1,16% | 41,00 |
| 07.07.2025 | 128,52 | 131,63 | 128,14 | 129,62 | 0,42% | 52,00 |
| 04.07.2025 | 129,64 | 130,11 | 127,41 | 129,08 | -0,83% | - |
| 03.07.2025 | 130,62 | 131,94 | 127,25 | 130,16 | -0,19% | - |
| 02.07.2025 | 130,31 | 131,98 | 130,27 | 130,41 | -0,06% | - |
| 01.07.2025 | 129,16 | 132,61 | 127,52 | 130,49 | 0,94% | - |
| 30.06.2025 | 129,91 | 130,37 | 128,45 | 129,27 | -0,57% | - |
| 27.06.2025 | 128,10 | 130,52 | 128,10 | 130,01 | 0,90% | - |
| 26.06.2025 | 126,68 | 129,03 | 125,81 | 128,85 | 1,65% | - |
| 25.06.2025 | 128,56 | 129,86 | 126,32 | 126,76 | -1,83% | - |
| 24.06.2025 | 127,93 | 129,51 | 126,54 | 129,12 | 1,22% | - |
| 23.06.2025 | 125,33 | 127,57 | 123,90 | 127,57 | 2,11% | 93,00 |
| 20.06.2025 | 123,49 | 125,00 | 122,55 | 124,93 | 1,55% | - |
| 19.06.2025 | 124,28 | 124,31 | 121,67 | 123,02 | -0,88% | 5,00 |
| 18.06.2025 | 123,74 | 124,80 | 122,84 | 124,11 | 0,25% | 366,00 |
| 17.06.2025 | 125,14 | 125,29 | 123,64 | 123,80 | -1,27% | 20,00 |
| 16.06.2025 | 123,22 | 125,62 | 122,71 | 125,39 | 1,87% | - |
| 13.06.2025 | 125,30 | 125,30 | 122,79 | 123,09 | -1,44% | 177,00 |
| 12.06.2025 | 128,02 | 128,02 | 124,79 | 124,89 | -2,58% | 350,00 |
| 11.06.2025 | 127,08 | 128,79 | 125,98 | 128,20 | 1,02% | 68,00 |
| 10.06.2025 | 126,16 | 127,37 | 125,16 | 126,90 | 0,57% | 85,00 |
| 09.06.2025 | 127,61 | 128,12 | 125,16 | 126,18 | -1,24% | 22,00 |
| 06.06.2025 | 127,81 | 130,38 | 127,64 | 127,76 | 0,01% | 190,00 |
| 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 |