129,350€
-0,85%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2025 | 129,20 | 129,78 | 129,00 | 129,00 | -1,03% | 4.520,00 |
| 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 |
| 28.11.2024 | 125,84 | 126,14 | 124,52 | 124,52 | -1,83% | 795,00 |
| 27.11.2024 | 126,24 | 128,40 | 125,66 | 126,84 | 1,73% | 2.683,00 |
| 26.11.2024 | 123,86 | 124,68 | 123,64 | 124,68 | 1,83% | 1.324,00 |
| 25.11.2024 | 122,82 | 124,10 | 122,44 | 122,44 | 0,51% | 1.734,00 |
| 22.11.2024 | 120,98 | 123,00 | 120,98 | 121,82 | -0,25% | 1.871,00 |
| 21.11.2024 | 121,10 | 122,12 | 120,46 | 122,12 | 0,83% | 596,00 |
| 20.11.2024 | 121,22 | 121,84 | 121,06 | 121,12 | -0,62% | 1.062,00 |
| 19.11.2024 | 122,22 | 123,00 | 121,28 | 121,88 | -0,96% | 1.324,00 |
| 18.11.2024 | 122,52 | 123,06 | 121,90 | 123,06 | -0,50% | 1.265,00 |
| 15.11.2024 | 124,02 | 125,04 | 123,28 | 123,68 | -2,00% | 2.486,00 |
| 14.11.2024 | 125,08 | 126,20 | 124,64 | 126,20 | 1,30% | 10.522,00 |
| 13.11.2024 | 123,22 | 125,00 | 123,22 | 124,58 | 1,95% | 2.773,00 |
| 12.11.2024 | 125,02 | 125,18 | 122,20 | 122,20 | -3,28% | 1.282,00 |
| 11.11.2024 | 124,48 | 126,80 | 124,48 | 126,34 | 0,73% | 1.718,00 |
| 08.11.2024 | 122,82 | 125,48 | 122,56 | 125,42 | 1,03% | 4.289,00 |
| 07.11.2024 | 124,02 | 124,60 | 123,56 | 124,14 | 0,83% | 3.133,00 |
| 06.11.2024 | 119,48 | 123,12 | 119,18 | 123,12 | 5,57% | 2.719,00 |
| 05.11.2024 | 115,42 | 117,16 | 114,64 | 116,62 | -0,02% | 2.142,00 |
| 04.11.2024 | 116,18 | 117,78 | 116,18 | 116,64 | -0,83% | 1.440,00 |
| 01.11.2024 | 118,94 | 118,94 | 117,50 | 117,62 | -0,51% | 1.715,00 |
| 31.10.2024 | 117,24 | 118,22 | 116,64 | 118,22 | 0,29% | 654,00 |
| 30.10.2024 | 119,24 | 119,64 | 117,88 | 117,88 | -1,55% | 1.045,00 |
| 29.10.2024 | 119,90 | 120,92 | 118,86 | 119,74 | -0,25% | 3.684,00 |
| 28.10.2024 | 116,02 | 120,70 | 115,54 | 120,04 | 2,55% | 1.439,00 |
| 25.10.2024 | 116,74 | 117,08 | 116,14 | 117,06 | -0,29% | 1.101,00 |
| 24.10.2024 | 118,98 | 119,22 | 117,20 | 117,40 | -0,37% | 1.124,00 |
| 23.10.2024 | 122,24 | 122,64 | 117,84 | 117,84 | -4,24% | 2.564,00 |
| 22.10.2024 | 124,00 | 132,44 | 121,36 | 123,06 | -0,58% | 10.346,00 |
| 21.10.2024 | 124,18 | 125,00 | 123,70 | 123,78 | -0,31% | 4.435,00 |
| 18.10.2024 | 125,22 | 125,30 | 122,42 | 124,16 | -0,85% | 5.445,00 |
| 17.10.2024 | 125,44 | 126,26 | 124,90 | 125,22 | -0,18% | 1.709,00 |
| 16.10.2024 | 124,52 | 125,44 | 123,92 | 125,44 | 0,42% | 2.482,00 |
| 15.10.2024 | 125,14 | 125,40 | 124,22 | 124,92 | 0,87% | 2.004,00 |
| 14.10.2024 | 123,50 | 123,84 | 122,84 | 123,84 | 1,57% | 6.026,00 |
| 11.10.2024 | 121,14 | 122,32 | 121,14 | 121,92 | -0,11% | 1.277,00 |
| 10.10.2024 | 123,02 | 123,68 | 121,78 | 122,06 | -1,01% | 1.595,00 |
| 09.10.2024 | 122,22 | 123,30 | 122,00 | 123,30 | 0,83% | 1.322,00 |
| 08.10.2024 | 122,92 | 122,92 | 121,78 | 122,28 | -0,70% | 3.570,00 |
| 07.10.2024 | 122,58 | 123,20 | 122,00 | 123,14 | 0,44% | 2.329,00 |
| 04.10.2024 | 121,94 | 123,68 | 121,06 | 122,60 | 0,10% | 2.731,00 |
| 03.10.2024 | 122,30 | 122,92 | 122,00 | 122,48 | -1,00% | 1.460,00 |
| 02.10.2024 | 123,78 | 124,12 | 123,02 | 123,72 | 0,44% | 1.315,00 |
| 01.10.2024 | 123,78 | 123,78 | 122,36 | 123,18 | 0,18% | 1.971,00 |
| 30.09.2024 | 122,98 | 123,46 | 121,38 | 122,96 | -0,93% | 4.403,00 |
| 27.09.2024 | 124,80 | 125,10 | 123,02 | 124,12 | -0,39% | 2.110,00 |
| 26.09.2024 | 123,06 | 125,94 | 121,94 | 124,60 | 1,96% | 10.788,00 |
| 25.09.2024 | 122,54 | 123,06 | 121,96 | 122,20 | -1,05% | 1.746,00 |
| 24.09.2024 | 121,70 | 123,58 | 121,36 | 123,50 | 1,43% | 4.763,00 |
| 23.09.2024 | 121,12 | 122,32 | 120,72 | 121,76 | 1,16% | 4.208,00 |
| 20.09.2024 | 119,86 | 120,52 | 119,24 | 120,36 | 0,08% | 820,00 |
| 19.09.2024 | 120,48 | 121,50 | 119,58 | 120,26 | 0,86% | 3.176,00 |
| 18.09.2024 | 119,82 | 119,98 | 118,56 | 119,24 | -1,08% | 1.315,00 |
| 17.09.2024 | 120,36 | 121,18 | 119,74 | 120,54 | -0,03% | 1.108,00 |
| 16.09.2024 | 119,66 | 121,44 | 118,88 | 120,58 | 1,01% | 1.512,00 |
| 13.09.2024 | 118,94 | 119,50 | 118,38 | 119,38 | 0,62% | 1.192,00 |
| 12.09.2024 | 118,44 | 120,00 | 117,66 | 118,64 | 1,89% | 3.702,00 |
| 11.09.2024 | 117,40 | 117,62 | 115,98 | 116,44 | -1,15% | 3.136,00 |
| 10.09.2024 | 115,92 | 117,90 | 115,92 | 117,80 | 0,49% | 608,00 |
| 09.09.2024 | 116,32 | 118,44 | 115,88 | 117,22 | 0,02% | 1.808,00 |
| 06.09.2024 | 117,90 | 119,34 | 116,92 | 117,20 | -0,95% | 1.708,00 |
| 05.09.2024 | 119,22 | 119,22 | 117,78 | 118,32 | -0,75% | 1.503,00 |
| 04.09.2024 | 118,02 | 120,06 | 117,50 | 119,22 | 0,74% | 1.660,00 |
| 03.09.2024 | 121,36 | 121,40 | 118,34 | 118,34 | -2,13% | 1.168,00 |
| 02.09.2024 | 120,78 | 121,12 | 120,40 | 120,92 | 0,87% | 3.185,00 |
| 30.08.2024 | 119,80 | 120,72 | 119,54 | 119,88 | 0,52% | 3.220,00 |
| 29.08.2024 | 118,00 | 119,88 | 118,00 | 119,26 | 1,19% | 5.378,00 |
| 28.08.2024 | 118,12 | 119,20 | 117,18 | 117,86 | 0,15% | 1.038,00 |
| 27.08.2024 | 117,88 | 118,62 | 117,48 | 117,68 | 0,65% | 2.066,00 |
| 26.08.2024 | 115,84 | 117,84 | 115,64 | 116,92 | 0,05% | 1.996,00 |
| 23.08.2024 | 115,96 | 116,86 | 114,76 | 116,86 | 0,27% | 2.218,00 |
| 22.08.2024 | 115,58 | 116,54 | 115,58 | 116,54 | 0,76% | 2.213,00 |
| 21.08.2024 | 114,70 | 116,68 | 114,70 | 115,66 | 0,78% | 1.170,00 |
| 20.08.2024 | 114,90 | 115,16 | 113,88 | 114,76 | -0,35% | 2.279,00 |
| 19.08.2024 | 114,60 | 115,38 | 114,60 | 115,16 | -0,05% | 2.154,00 |
| 16.08.2024 | 116,70 | 116,70 | 114,72 | 115,22 | -0,47% | 770,00 |