136,180€
1,85%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 135,36 | 136,48 | 135,18 | 135,98 | 2,38% | 1.885,00 |
| 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 |
| 22.05.2025 | 131,40 | 132,50 | 131,06 | 132,16 | -1,73% | 1.923,00 |
| 21.05.2025 | 135,02 | 135,50 | 134,28 | 134,48 | -1,64% | 1.076,00 |
| 20.05.2025 | 137,48 | 137,50 | 136,02 | 136,72 | 0,68% | 1.426,00 |
| 19.05.2025 | 134,66 | 136,52 | 134,08 | 135,80 | 0,49% | 3.262,00 |
| 16.05.2025 | 132,84 | 135,14 | 132,84 | 135,14 | 1,73% | 463,00 |
| 15.05.2025 | 132,44 | 132,84 | 130,00 | 132,84 | 0,64% | 1.950,00 |
| 14.05.2025 | 133,88 | 135,14 | 131,24 | 132,00 | -2,44% | 797,00 |
| 13.05.2025 | 135,60 | 136,50 | 134,48 | 135,30 | 0,70% | 2.134,00 |
| 12.05.2025 | 128,04 | 135,20 | 128,04 | 134,36 | 6,60% | 2.026,00 |
| 09.05.2025 | 125,70 | 126,04 | 124,60 | 126,04 | 1,17% | 658,00 |
| 08.05.2025 | 124,20 | 125,00 | 122,52 | 124,58 | 1,62% | 677,00 |
| 07.05.2025 | 121,60 | 122,90 | 121,60 | 122,60 | -0,29% | 939,00 |
| 06.05.2025 | 124,46 | 124,46 | 122,32 | 122,96 | -1,43% | 1.029,00 |
| 05.05.2025 | 124,16 | 124,98 | 123,54 | 124,74 | 0,58% | 1.856,00 |
| 02.05.2025 | 121,60 | 124,02 | 121,36 | 124,02 | 2,19% | 884,00 |
| 30.04.2025 | 122,16 | 122,22 | 118,92 | 121,36 | 0,41% | 382,00 |
| 29.04.2025 | 121,58 | 121,58 | 120,12 | 120,86 | 0,72% | 830,00 |
| 28.04.2025 | 120,98 | 121,82 | 120,00 | 120,00 | -1,01% | 859,00 |
| 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 |