146,220$
0,76%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 144,38 | 146,86 | 144,38 | 146,22 | 0,76% | 4.477.868,00 |
| 14.05.2026 | 148,04 | 148,06 | 144,68 | 145,12 | -1,35% | 3.912.597,00 |
| 13.05.2026 | 147,01 | 149,76 | 146,02 | 147,10 | 2,72% | 6.683.080,00 |
| 12.05.2026 | 143,62 | 144,60 | 142,02 | 143,21 | -0,09% | 2.768.030,00 |
| 11.05.2026 | 143,50 | 144,81 | 142,88 | 143,34 | 0,03% | 3.205.262,00 |
| 08.05.2026 | 144,72 | 145,30 | 142,80 | 143,29 | -0,32% | 2.563.303,00 |
| 07.05.2026 | 146,43 | 146,94 | 143,47 | 143,75 | -1,90% | 2.714.543,00 |
| 06.05.2026 | 144,58 | 148,32 | 144,48 | 146,54 | 2,60% | 4.874.209,00 |
| 05.05.2026 | 142,40 | 144,29 | 142,32 | 142,82 | 0,89% | 3.211.826,00 |
| 04.05.2026 | 141,86 | 144,25 | 141,39 | 141,56 | -0,66% | 4.053.104,00 |
| 01.05.2026 | 147,28 | 147,32 | 142,20 | 142,50 | -2,74% | 2.752.649,00 |
| 30.04.2026 | 144,00 | 146,90 | 143,83 | 146,52 | 1,84% | 5.016.073,00 |
| 29.04.2026 | 145,80 | 146,57 | 143,37 | 143,87 | -1,48% | 3.658.790,00 |
| 28.04.2026 | 145,44 | 146,07 | 143,75 | 146,03 | 0,18% | 3.726.100,00 |
| 27.04.2026 | 145,68 | 147,20 | 144,66 | 145,77 | -0,15% | 2.990.705,00 |
| 24.04.2026 | 144,41 | 146,28 | 144,00 | 145,99 | 0,79% | 5.914.546,00 |
| 23.04.2026 | 146,20 | 147,37 | 143,59 | 144,84 | -0,64% | 5.136.547,00 |
| 22.04.2026 | 150,65 | 150,91 | 144,75 | 145,78 | -1,81% | 4.482.239,00 |
| 21.04.2026 | 151,77 | 158,14 | 146,86 | 148,47 | -1,94% | 7.233.314,00 |
| 20.04.2026 | 154,02 | 154,93 | 151,02 | 151,40 | -2,04% | 4.653.841,00 |
| 17.04.2026 | 152,84 | 156,38 | 151,91 | 154,55 | 2,66% | 4.937.166,00 |
| 16.04.2026 | 151,70 | 152,87 | 150,43 | 150,55 | -0,46% | 2.093.320,00 |
| 15.04.2026 | 152,14 | 152,68 | 150,09 | 151,24 | -0,86% | 2.799.108,00 |
| 14.04.2026 | 153,16 | 154,16 | 152,38 | 152,55 | -0,16% | 2.231.981,00 |
| 13.04.2026 | 149,93 | 152,79 | 148,71 | 152,79 | 1,64% | 2.488.411,00 |
| 10.04.2026 | 151,22 | 151,50 | 149,70 | 150,32 | -0,12% | 1.825.355,00 |
| 09.04.2026 | 148,18 | 151,44 | 147,68 | 150,50 | 0,89% | 2.825.255,00 |
| 08.04.2026 | 148,98 | 150,24 | 147,02 | 149,17 | 3,34% | 4.220.700,00 |
| 07.04.2026 | 144,01 | 144,70 | 142,64 | 144,35 | -0,10% | 2.879.945,00 |
| 06.04.2026 | 144,02 | 145,15 | 143,51 | 144,50 | 0,02% | 2.150.957,00 |
| 02.04.2026 | 142,34 | 146,17 | 142,15 | 144,47 | -0,54% | 1.782.939,00 |
| 01.04.2026 | 146,50 | 147,28 | 145,17 | 145,25 | 0,01% | 2.252.992,00 |
| 31.03.2026 | 144,41 | 145,29 | 141,78 | 145,23 | 1,90% | 3.375.866,00 |
| 30.03.2026 | 143,70 | 143,91 | 141,76 | 142,52 | -0,36% | 2.449.920,00 |
| 27.03.2026 | 143,69 | 146,19 | 142,66 | 143,04 | -0,66% | 3.421.856,00 |
| 26.03.2026 | 147,09 | 147,40 | 143,71 | 143,99 | -2,74% | 2.811.460,00 |
| 25.03.2026 | 148,48 | 149,17 | 146,47 | 148,05 | 0,94% | 2.237.418,00 |
| 24.03.2026 | 145,10 | 147,80 | 144,90 | 146,67 | 0,08% | 2.950.056,00 |
| 23.03.2026 | 144,04 | 148,22 | 143,18 | 146,56 | 3,80% | 4.794.809,00 |
| 20.03.2026 | 141,61 | 143,30 | 139,34 | 141,20 | -1,06% | 6.580.841,00 |
| 19.03.2026 | 142,51 | 143,97 | 141,12 | 142,71 | -1,63% | 4.248.592,00 |
| 18.03.2026 | 148,24 | 148,33 | 144,10 | 145,08 | -2,67% | 4.232.189,00 |
| 17.03.2026 | 150,88 | 151,65 | 148,00 | 149,06 | -0,59% | 4.392.384,00 |
| 16.03.2026 | 152,50 | 152,75 | 148,13 | 149,95 | -0,67% | 5.068.398,00 |
| 13.03.2026 | 150,90 | 152,39 | 150,40 | 150,96 | 1,25% | 3.991.037,00 |
| 12.03.2026 | 152,52 | 153,48 | 148,27 | 149,10 | -3,91% | 5.639.057,00 |
| 11.03.2026 | 154,19 | 155,39 | 152,91 | 155,17 | -0,05% | 3.473.127,00 |
| 10.03.2026 | 152,55 | 156,51 | 151,61 | 155,25 | 2,39% | 5.889.546,00 |
| 09.03.2026 | 148,43 | 152,92 | 147,72 | 151,63 | -1,16% | 6.231.963,00 |
| 06.03.2026 | 154,11 | 154,12 | 151,76 | 153,41 | -1,79% | 4.937.482,00 |
| 05.03.2026 | 159,50 | 160,97 | 154,80 | 156,21 | -2,91% | 4.537.056,00 |
| 04.03.2026 | 159,26 | 161,79 | 158,77 | 160,89 | 1,52% | 3.864.441,00 |
| 03.03.2026 | 157,52 | 159,64 | 156,84 | 158,48 | -1,85% | 4.049.488,00 |
| 02.03.2026 | 161,77 | 164,23 | 159,22 | 161,46 | -2,33% | 3.514.282,00 |
| 27.02.2026 | 165,38 | 166,05 | 162,87 | 165,32 | -0,51% | 5.356.069,00 |
| 26.02.2026 | 166,01 | 168,16 | 164,41 | 166,17 | 0,38% | 3.472.483,00 |
| 25.02.2026 | 167,00 | 167,63 | 165,00 | 165,54 | -0,55% | 2.984.711,00 |
| 24.02.2026 | 165,55 | 168,29 | 165,50 | 166,46 | 0,07% | 2.467.057,00 |
| 23.02.2026 | 166,89 | 167,44 | 164,31 | 166,34 | -0,43% | 2.921.204,00 |
| 20.02.2026 | 164,98 | 169,37 | 164,09 | 167,06 | 1,22% | 2.291.851,00 |
| 19.02.2026 | 164,09 | 165,63 | 163,53 | 165,05 | 0,54% | 3.371.921,00 |
| 18.02.2026 | 167,01 | 167,20 | 162,51 | 164,17 | -2,06% | 4.196.231,00 |
| 17.02.2026 | 168,44 | 171,50 | 167,25 | 167,62 | -2,44% | 4.724.841,00 |
| 13.02.2026 | 174,50 | 174,70 | 170,58 | 171,82 | -1,60% | 3.178.374,00 |
| 12.02.2026 | 173,39 | 177,41 | 172,40 | 174,61 | 1,02% | 4.476.177,00 |
| 11.02.2026 | 174,00 | 174,93 | 172,44 | 172,85 | -0,33% | 2.982.220,00 |
| 10.02.2026 | 169,93 | 173,75 | 169,44 | 173,43 | 1,85% | 3.214.200,00 |
| 09.02.2026 | 171,49 | 172,60 | 168,75 | 170,28 | -1,37% | 4.679.791,00 |
| 06.02.2026 | 166,83 | 172,98 | 166,01 | 172,65 | 4,59% | 7.243.900,00 |
| 05.02.2026 | 163,40 | 165,82 | 161,21 | 165,08 | 0,79% | 3.500.335,00 |
| 04.02.2026 | 156,00 | 163,82 | 155,81 | 163,79 | 5,21% | 6.513.790,00 |
| 03.02.2026 | 153,00 | 157,08 | 151,23 | 155,68 | 1,47% | 5.174.346,00 |
| 02.02.2026 | 153,37 | 153,64 | 150,55 | 153,43 | 0,18% | 5.391.469,00 |
| 30.01.2026 | 155,45 | 156,73 | 152,00 | 153,16 | -2,06% | 4.731.364,00 |
| 29.01.2026 | 157,49 | 158,75 | 154,63 | 156,38 | 0,28% | 4.136.571,00 |
| 28.01.2026 | 157,88 | 159,70 | 155,12 | 155,94 | -1,34% | 4.314.739,00 |
| 27.01.2026 | 159,60 | 160,92 | 157,92 | 158,05 | -0,92% | 4.641.909,00 |
| 26.01.2026 | 162,00 | 162,86 | 159,49 | 159,52 | -0,69% | 3.878.591,00 |
| 22.01.2026 | 156,78 | 162,50 | 156,20 | 160,63 | 3,05% | 5.549.259,00 |
| 21.01.2026 | 157,59 | 158,64 | 154,34 | 155,88 | -0,15% | 6.851.690,00 |
| 20.01.2026 | 159,45 | 163,73 | 153,07 | 156,12 | -6,96% | 11.782.159,00 |
| 16.01.2026 | 168,81 | 171,43 | 167,00 | 167,80 | -1,93% | 7.328.123,00 |
| 15.01.2026 | 170,50 | 173,06 | 169,93 | 171,10 | 0,65% | 2.904.056,00 |
| 14.01.2026 | 169,40 | 170,85 | 168,13 | 169,99 | 0,34% | 3.100.864,00 |
| 13.01.2026 | 168,00 | 170,40 | 167,79 | 169,42 | 0,88% | 2.827.462,00 |
| 12.01.2026 | 164,30 | 168,27 | 163,11 | 167,94 | 1,63% | 3.144.111,00 |
| 09.01.2026 | 165,50 | 166,25 | 163,95 | 165,24 | 0,00% | 2.306.003,00 |
| 08.01.2026 | 161,77 | 165,79 | 161,05 | 165,24 | 1,43% | 2.520.514,00 |
| 07.01.2026 | 165,69 | 165,87 | 161,77 | 162,91 | -1,99% | 2.608.675,00 |
| 06.01.2026 | 162,81 | 166,53 | 161,82 | 166,21 | 1,63% | 2.850.216,00 |
| 05.01.2026 | 161,15 | 164,40 | 160,80 | 163,55 | 1,07% | 2.889.212,00 |
| 02.01.2026 | 160,27 | 161,89 | 159,06 | 161,82 | 1,07% | 1.960.561,00 |
| 31.12.2025 | 161,17 | 161,34 | 160,04 | 160,10 | -0,66% | 1.201.817,00 |
| 30.12.2025 | 161,68 | 161,68 | 160,64 | 161,17 | -0,34% | 1.293.284,00 |
| 29.12.2025 | 161,88 | 162,70 | 160,82 | 161,72 | -0,22% | 2.178.712,00 |
| 26.12.2025 | 160,34 | 162,18 | 160,00 | 162,08 | 1,09% | 1.245.665,00 |
| 24.12.2025 | 160,11 | 160,68 | 159,07 | 160,34 | 0,12% | 854.422,00 |
| 23.12.2025 | 160,00 | 160,49 | 158,45 | 160,15 | 0,09% | 1.825.673,00 |
| 22.12.2025 | 162,30 | 162,64 | 159,07 | 160,00 | -1,21% | 2.279.832,00 |
| 19.12.2025 | 161,68 | 163,94 | 161,68 | 161,96 | 0,12% | 3.638.029,00 |