128,280€
0,08%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 128,41 | 128,76 | 127,92 | 128,28 | 0,08% | 1.101,00 |
| 05.06.2025 | 128,82 | 128,92 | 126,50 | 128,18 | -0,64% | 2.092,00 |
| 04.06.2025 | 130,50 | 130,98 | 129,00 | 129,00 | -1,18% | 2.339,00 |
| 03.06.2025 | 128,00 | 130,54 | 127,22 | 130,54 | 2,05% | 2.155,00 |
| 02.06.2025 | 129,60 | 129,98 | 125,92 | 127,92 | -2,22% | 2.839,00 |
| 30.05.2025 | 131,70 | 132,32 | 130,22 | 130,82 | -0,34% | 2.670,00 |
| 29.05.2025 | 133,02 | 134,12 | 130,64 | 131,26 | -0,18% | 583,00 |
| 28.05.2025 | 131,72 | 132,20 | 130,48 | 131,50 | -0,14% | 3.052,00 |
| 27.05.2025 | 131,66 | 132,12 | 129,68 | 131,68 | 0,09% | 3.959,00 |
| 26.05.2025 | 130,56 | 131,56 | 130,30 | 131,56 | 1,20% | 3.255,00 |
| 23.05.2025 | 132,46 | 132,46 | 128,64 | 130,00 | -2,02% | 4.085,00 |
| 22.05.2025 | 131,76 | 133,52 | 130,40 | 132,68 | 0,35% | 4.208,00 |
| 21.05.2025 | 135,20 | 135,48 | 131,78 | 132,22 | -2,96% | 1.936,00 |
| 20.05.2025 | 137,16 | 137,44 | 135,50 | 136,26 | -0,54% | 3.597,00 |
| 19.05.2025 | 134,86 | 137,14 | 133,42 | 137,00 | -0,13% | 3.842,00 |
| 16.05.2025 | 132,38 | 137,18 | 131,78 | 137,18 | 3,10% | 3.412,00 |
| 15.05.2025 | 131,38 | 133,26 | 130,02 | 133,06 | 0,47% | 1.625,00 |
| 14.05.2025 | 134,56 | 135,18 | 131,26 | 132,44 | -1,84% | 2.245,00 |
| 13.05.2025 | 134,80 | 136,04 | 134,40 | 134,92 | -0,44% | 3.595,00 |
| 12.05.2025 | 128,20 | 136,00 | 127,70 | 135,52 | 7,22% | 6.583,00 |
| 09.05.2025 | 126,04 | 126,40 | 124,60 | 126,40 | -0,13% | 2.373,00 |
| 08.05.2025 | 123,24 | 126,76 | 122,16 | 126,56 | 3,47% | 4.048,00 |
| 07.05.2025 | 121,82 | 123,32 | 121,34 | 122,32 | 0,69% | 873,00 |
| 06.05.2025 | 124,20 | 124,20 | 121,30 | 121,48 | -2,69% | 1.908,00 |
| 05.05.2025 | 124,98 | 125,32 | 123,18 | 124,84 | -0,87% | 2.476,00 |
| 02.05.2025 | 121,56 | 126,34 | 121,02 | 125,94 | 2,77% | 2.237,00 |
| 30.04.2025 | 120,78 | 122,60 | 119,00 | 122,54 | 0,81% | 3.669,00 |
| 29.04.2025 | 121,56 | 122,00 | 120,10 | 121,56 | 0,96% | 2.661,00 |
| 28.04.2025 | 120,02 | 121,58 | 119,38 | 120,40 | -0,28% | 1.898,00 |
| 25.04.2025 | 123,32 | 123,40 | 120,74 | 120,74 | -1,26% | 2.046,00 |
| 24.04.2025 | 120,34 | 122,96 | 117,20 | 122,28 | 2,21% | 2.368,00 |
| 23.04.2025 | 122,32 | 124,62 | 119,64 | 119,64 | -0,30% | 2.855,00 |
| 22.04.2025 | 111,00 | 120,00 | 105,50 | 120,00 | 4,95% | 8.264,00 |
| 17.04.2025 | 115,30 | 116,56 | 114,34 | 114,34 | -0,56% | 2.637,00 |
| 16.04.2025 | 117,66 | 119,52 | 113,94 | 114,98 | -4,37% | 4.130,00 |
| 15.04.2025 | 118,86 | 121,66 | 118,86 | 120,24 | 0,38% | 7.559,00 |
| 14.04.2025 | 119,90 | 121,32 | 118,28 | 119,78 | -0,38% | 4.304,00 |
| 11.04.2025 | 118,20 | 120,24 | 115,02 | 120,24 | 1,23% | 2.891,00 |
| 10.04.2025 | 125,52 | 126,00 | 115,52 | 118,78 | -6,21% | 6.403,00 |
| 09.04.2025 | 112,36 | 127,00 | 110,00 | 126,64 | 9,08% | 8.553,00 |
| 08.04.2025 | 118,94 | 122,64 | 115,00 | 116,10 | -1,28% | 9.236,00 |
| 07.04.2025 | 112,00 | 122,02 | 102,46 | 117,60 | 1,22% | 24.024,00 |
| 04.04.2025 | 124,52 | 125,92 | 115,68 | 116,18 | -8,30% | 23.451,00 |
| 03.04.2025 | 128,98 | 132,00 | 125,22 | 126,70 | -6,74% | 16.633,00 |
| 02.04.2025 | 136,34 | 137,38 | 134,62 | 135,86 | -0,69% | 2.240,00 |
| 01.04.2025 | 134,90 | 137,36 | 133,62 | 136,80 | 0,57% | 4.181,00 |
| 31.03.2025 | 133,02 | 136,02 | 131,60 | 136,02 | 1,81% | 9.427,00 |
| 28.03.2025 | 138,00 | 138,02 | 133,34 | 133,60 | -2,96% | 4.484,00 |
| 27.03.2025 | 142,40 | 142,40 | 137,22 | 137,68 | -3,21% | 5.298,00 |
| 26.03.2025 | 141,90 | 142,60 | 141,32 | 142,24 | 0,06% | 5.799,00 |
| 25.03.2025 | 141,16 | 143,12 | 141,00 | 142,16 | 0,21% | 5.829,00 |
| 24.03.2025 | 139,12 | 142,54 | 138,82 | 141,86 | 2,25% | 7.764,00 |
| 21.03.2025 | 139,80 | 139,80 | 137,06 | 138,74 | -0,26% | 2.025,00 |
| 20.03.2025 | 140,00 | 141,94 | 138,88 | 139,10 | -0,81% | 4.474,00 |
| 19.03.2025 | 137,96 | 141,10 | 137,88 | 140,24 | 0,96% | 28.710,00 |
| 18.03.2025 | 140,02 | 140,42 | 137,00 | 138,90 | -0,80% | 5.298,00 |
| 17.03.2025 | 136,34 | 141,00 | 136,34 | 140,02 | 1,45% | 6.999,00 |
| 14.03.2025 | 135,02 | 138,42 | 134,42 | 138,02 | 2,71% | 4.694,00 |
| 13.03.2025 | 137,26 | 139,16 | 134,38 | 134,38 | -2,79% | 6.255,00 |
| 12.03.2025 | 134,28 | 138,56 | 134,28 | 138,24 | 2,48% | 3.691,00 |
| 11.03.2025 | 135,62 | 136,74 | 132,92 | 134,90 | -0,75% | 8.854,00 |
| 10.03.2025 | 133,94 | 137,74 | 132,36 | 135,92 | 0,74% | 9.966,00 |
| 07.03.2025 | 136,48 | 136,48 | 129,86 | 134,92 | -1,00% | 13.615,00 |
| 06.03.2025 | 135,78 | 136,76 | 134,18 | 136,28 | -0,35% | 15.601,00 |
| 05.03.2025 | 137,58 | 138,32 | 135,40 | 136,76 | -0,41% | 9.554,00 |
| 04.03.2025 | 146,06 | 146,48 | 137,32 | 137,32 | -5,88% | 14.723,00 |
| 03.03.2025 | 148,62 | 149,18 | 145,12 | 145,90 | -1,74% | 9.987,00 |
| 28.02.2025 | 144,48 | 149,88 | 144,22 | 148,48 | 2,61% | 10.001,00 |
| 27.02.2025 | 141,66 | 146,00 | 140,00 | 144,70 | 3,00% | 9.712,00 |
| 26.02.2025 | 139,68 | 142,02 | 136,40 | 140,48 | 1,06% | 6.611,00 |
| 25.02.2025 | 139,34 | 140,10 | 137,98 | 139,00 | 0,10% | 6.569,00 |
| 24.02.2025 | 138,50 | 139,70 | 136,50 | 138,86 | 0,04% | 10.265,00 |
| 21.02.2025 | 141,68 | 142,98 | 138,30 | 138,80 | -2,25% | 7.387,00 |
| 20.02.2025 | 143,90 | 143,90 | 141,34 | 142,00 | -1,31% | 6.425,00 |
| 19.02.2025 | 142,20 | 144,18 | 141,66 | 143,88 | 1,14% | 3.004,00 |
| 18.02.2025 | 140,20 | 143,14 | 140,12 | 142,26 | 1,59% | 4.887,00 |
| 17.02.2025 | 141,02 | 141,02 | 139,64 | 140,04 | -1,16% | 9.267,00 |
| 14.02.2025 | 141,34 | 142,30 | 139,80 | 141,68 | -0,32% | 6.260,00 |
| 13.02.2025 | 142,62 | 143,98 | 141,16 | 142,14 | -0,77% | 10.442,00 |
| 12.02.2025 | 144,46 | 144,98 | 142,68 | 143,24 | -1,04% | 8.400,00 |
| 11.02.2025 | 144,94 | 145,86 | 143,88 | 144,74 | -0,32% | 3.196,00 |
| 10.02.2025 | 144,86 | 145,86 | 143,68 | 145,20 | 0,22% | 6.982,00 |
| 07.02.2025 | 146,32 | 147,94 | 144,70 | 144,88 | -1,36% | 4.554,00 |
| 06.02.2025 | 147,28 | 147,94 | 146,20 | 146,88 | 0,16% | 4.889,00 |
| 05.02.2025 | 145,22 | 147,36 | 145,12 | 146,64 | 0,58% | 5.502,00 |
| 04.02.2025 | 145,16 | 147,50 | 143,92 | 145,80 | 0,03% | 7.382,00 |
| 03.02.2025 | 145,14 | 147,12 | 143,32 | 145,76 | -0,61% | 14.692,00 |
| 31.01.2025 | 148,32 | 149,10 | 146,66 | 146,66 | -0,93% | 17.270,00 |
| 30.01.2025 | 145,98 | 148,40 | 144,80 | 148,04 | 1,75% | 9.711,00 |
| 29.01.2025 | 145,54 | 146,72 | 144,42 | 145,50 | 0,34% | 6.277,00 |
| 28.01.2025 | 144,22 | 146,28 | 143,70 | 145,00 | 0,75% | 10.568,00 |
| 27.01.2025 | 141,52 | 144,50 | 139,20 | 143,92 | 0,94% | 13.948,00 |
| 24.01.2025 | 143,38 | 143,40 | 141,64 | 142,58 | -0,77% | 5.848,00 |
| 23.01.2025 | 142,76 | 144,56 | 142,54 | 143,68 | 0,17% | 9.394,00 |
| 22.01.2025 | 141,06 | 145,78 | 140,70 | 143,44 | 1,89% | 14.843,00 |
| 21.01.2025 | 135,48 | 144,10 | 132,00 | 140,78 | 4,44% | 40.297,00 |
| 20.01.2025 | 137,02 | 137,18 | 134,62 | 134,80 | -1,52% | 12.966,00 |
| 17.01.2025 | 135,14 | 137,66 | 134,92 | 136,88 | 1,14% | 8.433,00 |
| 16.01.2025 | 133,82 | 135,34 | 133,00 | 135,34 | 0,98% | 8.555,00 |
| 15.01.2025 | 133,04 | 134,48 | 132,72 | 134,02 | 0,78% | 10.549,00 |