120,800€
-0,35%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 120,98 | 121,00 | 120,38 | 120,38 | -0,69% | 22,00 |
| 25.04.2025 | 122,30 | 122,94 | 121,22 | 121,22 | -0,44% | 2.068,00 |
| 24.04.2025 | 120,88 | 121,94 | 118,52 | 121,76 | 0,78% | 1.862,00 |
| 23.04.2025 | 121,52 | 124,90 | 120,72 | 120,82 | 2,97% | 3.291,00 |
| 22.04.2025 | 109,48 | 118,44 | 106,88 | 117,34 | 1,54% | 9.678,00 |
| 17.04.2025 | 116,00 | 117,04 | 114,66 | 115,56 | -2,35% | 1.466,00 |
| 16.04.2025 | 118,82 | 119,44 | 116,62 | 118,34 | -2,49% | 977,00 |
| 15.04.2025 | 120,62 | 121,54 | 118,72 | 121,36 | 1,47% | 4.644,00 |
| 14.04.2025 | 120,52 | 121,86 | 119,48 | 119,60 | 2,68% | 2.870,00 |
| 11.04.2025 | 117,76 | 117,96 | 115,78 | 116,48 | -1,14% | 1.915,00 |
| 10.04.2025 | 126,20 | 126,20 | 117,82 | 117,82 | 3,19% | 2.024,00 |
| 09.04.2025 | 113,94 | 115,64 | 112,10 | 114,18 | -5,48% | 4.611,00 |
| 08.04.2025 | 119,74 | 122,42 | 119,00 | 120,80 | 3,44% | 2.440,00 |
| 07.04.2025 | 102,00 | 120,66 | 101,00 | 116,78 | -2,42% | 16.017,00 |
| 04.04.2025 | 124,52 | 125,74 | 119,26 | 119,68 | -6,00% | 8.969,00 |
| 03.04.2025 | 130,12 | 130,78 | 125,28 | 127,32 | -6,66% | 8.977,00 |
| 02.04.2025 | 136,70 | 136,70 | 135,08 | 136,40 | -0,42% | 1.462,00 |
| 01.04.2025 | 135,92 | 137,36 | 133,96 | 136,98 | 2,22% | 2.462,00 |
| 31.03.2025 | 132,80 | 134,00 | 131,12 | 134,00 | -0,49% | 1.575,00 |
| 28.03.2025 | 137,60 | 137,84 | 134,42 | 134,66 | -2,81% | 3.276,00 |
| 27.03.2025 | 141,40 | 141,70 | 138,16 | 138,56 | -2,22% | 2.235,00 |
| 26.03.2025 | 142,32 | 143,00 | 141,54 | 141,70 | -0,20% | 954,00 |
| 25.03.2025 | 141,94 | 143,12 | 141,16 | 141,98 | -0,48% | 1.377,00 |
| 24.03.2025 | 139,48 | 142,66 | 138,08 | 142,66 | 3,02% | 2.421,00 |
| 21.03.2025 | 138,80 | 139,10 | 137,00 | 138,48 | -1,90% | 2.177,00 |
| 20.03.2025 | 140,38 | 141,44 | 139,38 | 141,16 | 0,41% | 3.971,00 |
| 19.03.2025 | 138,00 | 140,58 | 137,80 | 140,58 | 1,50% | 10.584,00 |
| 18.03.2025 | 139,46 | 140,06 | 137,86 | 138,50 | -1,27% | 923,00 |
| 17.03.2025 | 138,00 | 140,76 | 137,20 | 140,28 | 1,87% | 1.537,00 |
| 14.03.2025 | 134,70 | 138,20 | 134,48 | 137,70 | 1,91% | 2.793,00 |
| 13.03.2025 | 137,32 | 139,16 | 135,12 | 135,12 | -2,19% | 2.249,00 |
| 12.03.2025 | 134,92 | 138,14 | 134,84 | 138,14 | 3,00% | 2.857,00 |
| 11.03.2025 | 135,64 | 136,60 | 133,00 | 134,12 | -2,29% | 3.860,00 |
| 10.03.2025 | 133,98 | 137,60 | 132,34 | 137,26 | 3,95% | 2.180,00 |
| 07.03.2025 | 135,14 | 135,52 | 132,02 | 132,04 | -3,27% | 4.249,00 |
| 06.03.2025 | 135,28 | 136,68 | 134,20 | 136,50 | 0,59% | 4.221,00 |
| 05.03.2025 | 139,36 | 139,36 | 135,70 | 135,70 | -2,89% | 2.849,00 |
| 04.03.2025 | 145,74 | 145,74 | 139,74 | 139,74 | -4,93% | 3.672,00 |
| 03.03.2025 | 148,72 | 149,06 | 146,78 | 146,98 | -0,27% | 1.977,00 |
| 28.02.2025 | 144,88 | 148,02 | 143,76 | 147,38 | 0,95% | 1.887,00 |
| 27.02.2025 | 140,44 | 146,14 | 140,44 | 146,00 | 3,90% | 4.507,00 |
| 26.02.2025 | 139,12 | 141,96 | 135,30 | 140,52 | 1,27% | 8.260,00 |
| 25.02.2025 | 139,54 | 140,14 | 138,04 | 138,76 | -0,30% | 2.195,00 |
| 24.02.2025 | 137,94 | 139,42 | 136,76 | 139,18 | -1,16% | 4.764,00 |
| 21.02.2025 | 141,02 | 142,82 | 140,64 | 140,82 | -0,80% | 1.104,00 |
| 20.02.2025 | 143,44 | 143,72 | 141,74 | 141,96 | -1,24% | 4.890,00 |
| 19.02.2025 | 143,04 | 143,96 | 141,94 | 143,74 | 1,11% | 1.883,00 |
| 18.02.2025 | 140,94 | 142,62 | 140,94 | 142,16 | 1,24% | 3.186,00 |
| 17.02.2025 | 141,28 | 141,28 | 139,54 | 140,42 | -0,99% | 1.766,00 |
| 14.02.2025 | 141,22 | 142,42 | 140,10 | 141,82 | -0,17% | 3.151,00 |
| 13.02.2025 | 142,50 | 143,92 | 141,20 | 142,06 | -0,95% | 5.764,00 |
| 12.02.2025 | 144,00 | 144,38 | 143,14 | 143,42 | -0,58% | 1.802,00 |
| 11.02.2025 | 144,50 | 146,28 | 143,80 | 144,26 | -0,08% | 1.343,00 |
| 10.02.2025 | 144,22 | 146,00 | 143,76 | 144,38 | -0,80% | 2.183,00 |
| 07.02.2025 | 146,16 | 147,10 | 145,50 | 145,54 | -1,52% | 1.420,00 |
| 06.02.2025 | 146,80 | 147,96 | 146,80 | 147,78 | 1,12% | 1.536,00 |
| 05.02.2025 | 145,82 | 146,58 | 144,60 | 146,14 | 0,04% | 1.004,00 |
| 04.02.2025 | 146,28 | 147,42 | 144,02 | 146,08 | -0,40% | 1.878,00 |
| 03.02.2025 | 144,52 | 146,86 | 144,02 | 146,66 | -1,01% | 3.845,00 |
| 31.01.2025 | 148,26 | 149,18 | 148,12 | 148,16 | 0,64% | 1.274,00 |
| 30.01.2025 | 145,50 | 147,50 | 145,04 | 147,22 | 0,79% | 3.354,00 |
| 29.01.2025 | 144,64 | 146,72 | 144,06 | 146,06 | 1,15% | 2.036,00 |
| 28.01.2025 | 144,62 | 146,10 | 143,92 | 144,40 | 0,95% | 11.576,00 |
| 27.01.2025 | 141,60 | 144,44 | 140,26 | 143,04 | 0,53% | 5.846,00 |
| 24.01.2025 | 143,30 | 143,36 | 141,76 | 142,28 | -0,92% | 3.515,00 |
| 23.01.2025 | 143,04 | 144,56 | 142,22 | 143,60 | 0,42% | 6.289,00 |
| 22.01.2025 | 141,28 | 145,86 | 140,58 | 143,00 | 0,55% | 7.725,00 |
| 21.01.2025 | 136,76 | 143,16 | 135,28 | 142,22 | 4,82% | 15.195,00 |
| 20.01.2025 | 136,84 | 136,88 | 135,18 | 135,68 | -0,78% | 774,00 |
| 17.01.2025 | 135,00 | 136,90 | 134,88 | 136,74 | 2,01% | 1.998,00 |
| 16.01.2025 | 133,72 | 134,50 | 133,00 | 134,04 | 0,18% | 1.150,00 |
| 15.01.2025 | 133,36 | 134,32 | 132,84 | 133,80 | 0,97% | 1.403,00 |
| 14.01.2025 | 130,84 | 132,82 | 130,74 | 132,52 | 1,97% | 3.576,00 |
| 13.01.2025 | 127,22 | 130,08 | 127,22 | 129,96 | 1,09% | 1.602,00 |
| 10.01.2025 | 129,48 | 130,44 | 127,74 | 128,56 | -0,57% | 4.618,00 |
| 09.01.2025 | 129,20 | 129,78 | 129,00 | 129,30 | -0,80% | 4.717,00 |
| 08.01.2025 | 128,16 | 130,50 | 127,50 | 130,34 | 2,60% | 1.942,00 |
| 07.01.2025 | 125,26 | 127,40 | 124,80 | 127,04 | 0,95% | 2.905,00 |
| 06.01.2025 | 125,14 | 126,28 | 124,76 | 125,84 | -0,88% | 2.430,00 |
| 03.01.2025 | 125,86 | 126,96 | 125,86 | 126,96 | -0,17% | 1.054,00 |
| 02.01.2025 | 125,26 | 127,30 | 123,72 | 127,18 | 2,88% | 3.992,00 |
| 30.12.2024 | 123,76 | 125,42 | 123,62 | 123,62 | -1,10% | 579,00 |
| 27.12.2024 | 124,62 | 125,58 | 124,08 | 125,00 | 1,40% | 1.320,00 |
| 23.12.2024 | 123,96 | 124,56 | 122,88 | 123,28 | -0,48% | 1.803,00 |
| 20.12.2024 | 121,64 | 124,10 | 120,68 | 123,88 | 1,67% | 2.317,00 |
| 19.12.2024 | 120,00 | 122,36 | 119,74 | 121,84 | -0,18% | 2.231,00 |
| 18.12.2024 | 122,56 | 122,74 | 121,84 | 122,06 | -0,49% | 570,00 |
| 17.12.2024 | 122,52 | 122,74 | 121,68 | 122,66 | -0,29% | 3.565,00 |
| 16.12.2024 | 123,20 | 124,26 | 122,90 | 123,02 | -0,52% | 1.948,00 |
| 13.12.2024 | 123,92 | 123,98 | 123,10 | 123,66 | -0,48% | 617,00 |
| 12.12.2024 | 123,22 | 124,44 | 122,82 | 124,26 | 0,27% | 1.960,00 |
| 11.12.2024 | 123,42 | 124,10 | 123,16 | 123,92 | 0,42% | 1.708,00 |
| 10.12.2024 | 124,56 | 124,88 | 121,38 | 123,40 | -1,52% | 2.069,00 |
| 09.12.2024 | 125,82 | 126,70 | 124,82 | 125,30 | -0,10% | 6.238,00 |
| 06.12.2024 | 125,12 | 126,12 | 124,80 | 125,42 | -0,59% | 1.458,00 |
| 05.12.2024 | 123,40 | 128,00 | 123,04 | 126,16 | 2,45% | 3.150,00 |
| 04.12.2024 | 124,20 | 125,16 | 122,72 | 123,14 | -1,44% | 1.055,00 |
| 03.12.2024 | 126,62 | 126,62 | 124,84 | 124,94 | -1,96% | 1.447,00 |
| 02.12.2024 | 127,50 | 127,64 | 126,48 | 127,44 | 1,00% | 2.056,00 |
| 29.11.2024 | 125,50 | 126,38 | 125,00 | 126,18 | 1,33% | 1.880,00 |