131,970€
-0,61%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 131,66 | 133,30 | 131,28 | 132,78 | 0,97% | 614,00 |
| 14.10.2025 | 130,02 | 131,50 | 129,08 | 131,50 | 0,00% | 1.363,00 |
| 13.10.2025 | 130,34 | 131,50 | 129,12 | 131,50 | 1,72% | 2.926,00 |
| 10.10.2025 | 131,44 | 133,06 | 129,28 | 129,28 | -2,15% | 1.996,00 |
| 09.10.2025 | 133,78 | 134,60 | 131,54 | 132,12 | -0,69% | 1.332,00 |
| 08.10.2025 | 133,72 | 134,00 | 132,98 | 133,04 | -0,95% | 304,00 |
| 07.10.2025 | 133,68 | 135,10 | 133,32 | 134,32 | 0,90% | 689,00 |
| 06.10.2025 | 135,10 | 136,16 | 133,12 | 133,12 | -1,48% | 3.670,00 |
| 03.10.2025 | 134,96 | 135,62 | 134,64 | 135,12 | 0,25% | 636,00 |
| 02.10.2025 | 132,50 | 135,98 | 132,16 | 134,78 | 1,26% | 1.746,00 |
| 01.10.2025 | 130,88 | 133,10 | 130,22 | 133,10 | 1,79% | 1.198,00 |
| 30.09.2025 | 131,36 | 131,62 | 129,90 | 130,76 | -0,08% | 525,00 |
| 29.09.2025 | 130,26 | 131,00 | 130,02 | 130,86 | -0,12% | 692,00 |
| 26.09.2025 | 130,80 | 131,16 | 130,74 | 131,02 | -0,17% | 471,00 |
| 25.09.2025 | 132,20 | 132,20 | 130,58 | 131,24 | -0,61% | 680,00 |
| 24.09.2025 | 132,16 | 133,14 | 132,00 | 132,04 | -0,81% | 2.730,00 |
| 23.09.2025 | 130,92 | 133,82 | 130,40 | 133,12 | 1,37% | 1.139,00 |
| 22.09.2025 | 132,44 | 132,98 | 131,08 | 131,32 | -0,47% | 4.820,00 |
| 19.09.2025 | 131,54 | 132,66 | 131,50 | 131,94 | 0,00% | 482,00 |
| 18.09.2025 | 132,06 | 133,14 | 131,28 | 131,94 | -0,62% | 1.591,00 |
| 17.09.2025 | 131,92 | 133,00 | 131,18 | 132,76 | 1,81% | 619,00 |
| 16.09.2025 | 132,40 | 132,88 | 130,26 | 130,40 | -1,23% | 736,00 |
| 15.09.2025 | 134,86 | 134,86 | 132,02 | 132,02 | -2,70% | 567,00 |
| 12.09.2025 | 135,14 | 136,48 | 135,12 | 135,68 | 2,87% | 983,00 |
| 05.09.2025 | 132,12 | 134,00 | 131,80 | 131,90 | 0,41% | 710,00 |
| 04.09.2025 | 131,18 | 131,40 | 130,26 | 131,36 | 0,50% | 616,00 |
| 03.09.2025 | 132,02 | 132,02 | 129,94 | 130,70 | -0,92% | 519,00 |
| 02.09.2025 | 132,72 | 133,14 | 131,00 | 131,92 | 0,23% | 1.818,00 |
| 01.09.2025 | 133,98 | 133,98 | 131,28 | 131,62 | -1,60% | 1.871,00 |
| 29.08.2025 | 134,16 | 135,48 | 133,46 | 133,76 | -0,80% | 1.324,00 |
| 28.08.2025 | 133,70 | 135,30 | 133,70 | 134,84 | -0,25% | 494,00 |
| 27.08.2025 | 134,12 | 135,50 | 134,12 | 135,18 | 1,38% | 350,00 |
| 26.08.2025 | 133,00 | 133,72 | 133,00 | 133,34 | -0,61% | 399,00 |
| 25.08.2025 | 133,94 | 135,32 | 133,94 | 134,16 | -0,86% | 665,00 |
| 22.08.2025 | 132,02 | 135,32 | 132,02 | 135,32 | 2,50% | 184,00 |
| 21.08.2025 | 133,52 | 133,52 | 131,80 | 132,02 | -0,26% | 209,00 |
| 20.08.2025 | 132,36 | 132,36 | 131,40 | 132,36 | -0,09% | 943,00 |
| 19.08.2025 | 131,08 | 133,32 | 129,70 | 132,48 | 0,56% | 1.358,00 |
| 18.08.2025 | 130,28 | 132,32 | 129,72 | 131,74 | 0,47% | 538,00 |
| 15.08.2025 | 134,72 | 134,72 | 129,94 | 131,12 | -3,76% | 1.006,00 |
| 14.08.2025 | 134,86 | 137,12 | 134,86 | 136,24 | 0,93% | 1.105,00 |
| 13.08.2025 | 134,36 | 135,64 | 134,20 | 134,98 | 0,51% | 467,00 |
| 12.08.2025 | 133,30 | 135,00 | 133,20 | 134,30 | 1,40% | 1.602,00 |
| 11.08.2025 | 131,30 | 132,72 | 131,30 | 132,44 | 1,35% | 1.707,00 |
| 08.08.2025 | 130,62 | 131,30 | 130,62 | 130,68 | 1,27% | 368,00 |
| 07.08.2025 | 129,42 | 130,56 | 129,04 | 129,04 | -0,49% | 634,00 |
| 06.08.2025 | 130,10 | 131,06 | 128,30 | 129,68 | -0,06% | 210,00 |
| 05.08.2025 | 127,90 | 130,36 | 127,90 | 129,76 | 1,47% | 795,00 |
| 04.08.2025 | 126,60 | 128,00 | 125,44 | 127,88 | 1,56% | 594,00 |
| 01.08.2025 | 130,20 | 130,20 | 125,76 | 125,92 | -2,40% | 904,00 |
| 31.07.2025 | 128,04 | 129,28 | 126,84 | 129,02 | -1,95% | 1.646,00 |
| 30.07.2025 | 132,30 | 132,30 | 130,98 | 131,58 | -0,14% | 582,00 |
| 29.07.2025 | 131,70 | 132,56 | 131,50 | 131,76 | -0,29% | 2.110,00 |
| 28.07.2025 | 129,26 | 132,14 | 129,26 | 132,14 | 3,20% | 687,00 |
| 25.07.2025 | 127,20 | 128,24 | 126,98 | 128,04 | 0,13% | 467,00 |
| 24.07.2025 | 127,66 | 128,46 | 126,62 | 127,88 | -0,70% | 1.207,00 |
| 23.07.2025 | 129,12 | 130,00 | 127,98 | 128,78 | 0,08% | 1.435,00 |
| 22.07.2025 | 130,20 | 131,62 | 128,68 | 128,68 | -0,76% | 1.123,00 |
| 21.07.2025 | 131,26 | 132,10 | 128,60 | 129,66 | -0,49% | 665,00 |
| 18.07.2025 | 137,58 | 142,00 | 130,30 | 130,30 | -4,35% | 3.367,00 |
| 17.07.2025 | 135,36 | 136,48 | 135,18 | 136,22 | 2,56% | 2.015,00 |
| 16.07.2025 | 134,66 | 135,74 | 132,82 | 132,82 | -1,88% | 501,00 |
| 15.07.2025 | 134,96 | 135,78 | 134,40 | 135,36 | 0,58% | 1.844,00 |
| 14.07.2025 | 132,74 | 134,84 | 132,30 | 134,58 | 0,88% | 847,00 |
| 11.07.2025 | 133,68 | 134,34 | 132,94 | 133,40 | -1,90% | 1.106,00 |
| 10.07.2025 | 132,30 | 136,24 | 132,30 | 135,98 | 2,69% | 1.168,00 |
| 09.07.2025 | 130,28 | 133,00 | 130,16 | 132,42 | 0,88% | 1.031,00 |
| 08.07.2025 | 128,84 | 131,42 | 128,84 | 131,26 | 1,23% | 1.074,00 |
| 07.07.2025 | 128,86 | 131,48 | 128,84 | 129,66 | 0,65% | 816,00 |
| 04.07.2025 | 128,42 | 129,52 | 126,02 | 128,82 | -0,94% | 856,00 |
| 03.07.2025 | 130,02 | 131,36 | 129,80 | 130,04 | -1,35% | 211,00 |
| 02.07.2025 | 130,60 | 132,04 | 130,56 | 131,82 | -0,38% | 809,00 |
| 01.07.2025 | 129,58 | 132,32 | 127,98 | 132,32 | 2,18% | 1.066,00 |
| 30.06.2025 | 129,52 | 130,00 | 129,32 | 129,50 | -0,26% | 212,00 |
| 27.06.2025 | 128,58 | 130,22 | 128,58 | 129,84 | 1,60% | 255,00 |
| 26.06.2025 | 127,02 | 128,02 | 126,10 | 127,80 | 0,08% | 235,00 |
| 25.06.2025 | 129,68 | 129,68 | 127,70 | 127,70 | -0,28% | 566,00 |
| 24.06.2025 | 127,60 | 129,20 | 127,42 | 128,06 | 1,99% | 485,00 |
| 23.06.2025 | 124,44 | 126,02 | 124,38 | 125,56 | 0,98% | 2.815,00 |
| 20.06.2025 | 123,12 | 124,42 | 123,06 | 124,34 | 0,37% | 1.226,00 |
| 19.06.2025 | 123,14 | 123,88 | 122,74 | 123,88 | 0,19% | 157,00 |
| 18.06.2025 | 123,82 | 124,20 | 123,30 | 123,64 | -0,93% | 476,00 |
| 17.06.2025 | 125,46 | 125,46 | 124,06 | 124,80 | 0,00% | 441,00 |
| 16.06.2025 | 123,34 | 125,02 | 123,00 | 124,80 | 0,18% | 601,00 |
| 13.06.2025 | 123,74 | 124,80 | 122,76 | 124,58 | -0,64% | 708,00 |
| 12.06.2025 | 128,24 | 128,24 | 124,98 | 125,38 | -2,41% | 326,00 |
| 11.06.2025 | 126,46 | 128,62 | 126,26 | 128,48 | 1,58% | 1.257,00 |
| 10.06.2025 | 125,82 | 126,86 | 125,44 | 126,48 | -0,27% | 342,00 |
| 09.06.2025 | 127,62 | 127,94 | 125,56 | 126,82 | -1,18% | 379,00 |
| 06.06.2025 | 128,02 | 130,28 | 128,00 | 128,34 | 0,45% | 626,00 |
| 05.06.2025 | 128,44 | 128,82 | 126,40 | 127,76 | -1,11% | 531,00 |
| 04.06.2025 | 129,96 | 130,46 | 129,20 | 129,20 | -0,39% | 162,00 |
| 03.06.2025 | 128,26 | 129,70 | 127,10 | 129,70 | 2,11% | 1.052,00 |
| 02.06.2025 | 129,38 | 130,00 | 126,06 | 127,02 | -3,20% | 1.064,00 |
| 30.05.2025 | 131,72 | 131,76 | 130,90 | 131,22 | -0,14% | 421,00 |
| 29.05.2025 | 132,52 | 133,44 | 131,32 | 131,40 | -0,36% | 87,00 |
| 28.05.2025 | 130,96 | 132,24 | 130,72 | 131,88 | 0,59% | 1.187,00 |
| 27.05.2025 | 131,40 | 132,16 | 129,56 | 131,10 | 0,61% | 1.225,00 |
| 26.05.2025 | 131,50 | 131,50 | 127,18 | 130,30 | -0,44% | 258,00 |
| 23.05.2025 | 132,66 | 132,66 | 129,16 | 130,88 | -0,97% | 1.320,00 |