121,770€
-0,29%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2024 | 114,98 | 116,56 | 114,44 | 115,76 | 1,33% | 3.099,00 |
| 14.08.2024 | 113,90 | 115,00 | 113,02 | 114,24 | 0,88% | 3.498,00 |
| 13.08.2024 | 112,90 | 113,26 | 111,84 | 113,24 | 0,66% | 2.769,00 |
| 12.08.2024 | 114,00 | 114,00 | 112,26 | 112,50 | -0,78% | 2.669,00 |
| 09.08.2024 | 114,30 | 114,86 | 113,26 | 113,38 | -1,08% | 1.383,00 |
| 08.08.2024 | 112,70 | 114,62 | 111,58 | 114,62 | -0,56% | 4.691,00 |
| 07.08.2024 | 114,78 | 115,54 | 114,10 | 115,26 | 1,64% | 4.219,00 |
| 06.08.2024 | 114,14 | 114,70 | 112,56 | 113,40 | 0,89% | 5.796,00 |
| 05.08.2024 | 107,30 | 112,46 | 106,04 | 112,40 | -2,46% | 31.826,00 |
| 02.08.2024 | 115,52 | 117,04 | 114,34 | 115,24 | -0,29% | 12.931,00 |
| 01.08.2024 | 117,24 | 118,50 | 115,58 | 115,58 | -1,06% | 11.347,00 |
| 31.07.2024 | 117,32 | 117,48 | 115,88 | 116,82 | 0,27% | 5.980,00 |
| 30.07.2024 | 115,58 | 117,00 | 114,78 | 116,50 | 0,94% | 6.554,00 |
| 29.07.2024 | 117,26 | 118,80 | 114,96 | 115,42 | 1,71% | 67.425,00 |
| 26.07.2024 | 95,91 | 113,48 | 94,72 | 113,48 | 18,29% | 48.018,00 |
| 25.07.2024 | 95,44 | 96,20 | 94,14 | 95,93 | -0,11% | 2.861,00 |
| 24.07.2024 | 96,23 | 96,53 | 95,48 | 96,04 | -0,61% | 1.195,00 |
| 23.07.2024 | 96,16 | 96,81 | 96,07 | 96,63 | 1,18% | 1.640,00 |
| 22.07.2024 | 95,30 | 95,65 | 94,17 | 95,50 | 0,06% | 7.122,00 |
| 19.07.2024 | 95,66 | 96,24 | 94,93 | 95,44 | -0,95% | 2.282,00 |
| 18.07.2024 | 95,93 | 96,71 | 94,99 | 96,36 | 0,99% | 5.405,00 |
| 17.07.2024 | 94,50 | 95,42 | 93,81 | 95,42 | 0,86% | 3.460,00 |
| 16.07.2024 | 94,70 | 95,08 | 92,98 | 94,61 | -0,81% | 4.327,00 |
| 15.07.2024 | 95,88 | 96,07 | 95,20 | 95,38 | -0,37% | 5.895,00 |
| 12.07.2024 | 94,86 | 96,50 | 94,86 | 95,73 | 0,67% | 3.844,00 |
| 11.07.2024 | 93,64 | 95,25 | 93,00 | 95,09 | 2,98% | 3.325,00 |
| 10.07.2024 | 92,03 | 92,94 | 89,73 | 92,34 | -0,69% | 5.914,00 |
| 09.07.2024 | 93,30 | 93,76 | 92,93 | 92,98 | -0,14% | 2.324,00 |
| 08.07.2024 | 93,68 | 94,61 | 93,11 | 93,11 | -0,14% | 1.080,00 |
| 05.07.2024 | 94,17 | 94,17 | 93,09 | 93,24 | -1,22% | 2.553,00 |