120,800€
0,23%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 120,35 | 121,07 | 120,22 | 120,80 | 0,23% | 53,00 |
| 25.04.2025 | 122,60 | 122,60 | 120,52 | 120,52 | -1,31% | 5,00 |
| 24.04.2025 | 119,92 | 122,12 | 118,30 | 122,12 | 1,92% | 10,00 |
| 23.04.2025 | 120,82 | 122,68 | 119,82 | 119,82 | 0,47% | 526,00 |
| 22.04.2025 | 108,62 | 119,26 | 108,62 | 119,26 | 4,03% | 101,00 |
| 17.04.2025 | 115,42 | 115,42 | 114,48 | 114,64 | 0,35% | 216,00 |
| 16.04.2025 | 118,10 | 118,10 | 114,24 | 114,24 | -4,78% | 202,00 |
| 15.04.2025 | 118,68 | 121,26 | 118,68 | 119,98 | 0,03% | 184,00 |
| 14.04.2025 | 121,18 | 121,18 | 119,18 | 119,94 | 0,18% | 543,00 |
| 11.04.2025 | 118,78 | 119,72 | 116,96 | 119,72 | 2,01% | 26,00 |
| 10.04.2025 | 125,22 | 125,22 | 116,28 | 117,36 | -7,00% | 332,00 |
| 09.04.2025 | 113,32 | 126,20 | 111,52 | 126,20 | 10,64% | 636,00 |
| 08.04.2025 | 118,50 | 122,00 | 114,06 | 114,06 | -1,64% | 388,00 |
| 07.04.2025 | 103,00 | 118,28 | 103,00 | 115,96 | -0,79% | 1.927,00 |
| 04.04.2025 | 124,40 | 125,20 | 116,88 | 116,88 | -7,81% | 496,00 |
| 03.04.2025 | 129,62 | 130,34 | 124,88 | 126,78 | -6,77% | 886,00 |
| 02.04.2025 | 136,24 | 136,24 | 134,94 | 135,98 | -0,47% | 15,00 |
| 01.04.2025 | 135,20 | 136,62 | 134,90 | 136,62 | 0,43% | 286,00 |
| 31.03.2025 | 132,82 | 136,04 | 132,22 | 136,04 | 1,99% | 2.252,00 |
| 28.03.2025 | 137,10 | 137,18 | 133,38 | 133,38 | -3,12% | 302,00 |
| 27.03.2025 | 140,54 | 141,02 | 137,68 | 137,68 | -2,93% | 116,00 |
| 26.03.2025 | 141,86 | 142,38 | 141,84 | 141,84 | -0,23% | 375,00 |
| 25.03.2025 | 140,82 | 142,16 | 140,82 | 142,16 | 0,06% | 13,00 |
| 24.03.2025 | 139,02 | 142,08 | 139,02 | 142,08 | 2,30% | 807,00 |
| 21.03.2025 | 140,02 | 140,02 | 138,36 | 138,88 | -0,27% | 75,00 |
| 20.03.2025 | 141,20 | 141,70 | 139,26 | 139,26 | -0,76% | 139,00 |
| 19.03.2025 | 137,80 | 141,00 | 137,80 | 140,32 | 1,87% | 82,00 |
| 18.03.2025 | 139,82 | 139,90 | 137,74 | 137,74 | -1,84% | 139,00 |
| 17.03.2025 | 136,76 | 140,32 | 136,76 | 140,32 | 1,64% | 1.306,00 |
| 14.03.2025 | 134,70 | 138,06 | 134,40 | 138,06 | 2,85% | 350,00 |
| 13.03.2025 | 137,46 | 137,98 | 134,24 | 134,24 | -2,61% | 291,00 |
| 12.03.2025 | 134,62 | 137,84 | 134,62 | 137,84 | 2,06% | 220,00 |
| 11.03.2025 | 135,00 | 135,28 | 134,28 | 135,06 | -0,56% | 821,00 |
| 10.03.2025 | 133,92 | 137,14 | 132,66 | 135,82 | 0,56% | 906,00 |
| 07.03.2025 | 135,36 | 135,46 | 130,06 | 135,06 | 0,61% | 1.086,00 |
| 06.03.2025 | 134,40 | 135,34 | 133,86 | 134,24 | -1,73% | 326,00 |
| 05.03.2025 | 137,52 | 137,52 | 136,36 | 136,60 | -1,00% | 591,00 |
| 04.03.2025 | 145,82 | 146,18 | 137,98 | 137,98 | -5,05% | 1.020,00 |
| 03.03.2025 | 146,00 | 149,38 | 145,32 | 145,32 | -2,06% | 814,00 |
| 28.02.2025 | 144,12 | 148,58 | 144,02 | 148,38 | 2,61% | 331,00 |
| 27.02.2025 | 140,74 | 145,80 | 140,74 | 144,60 | 2,55% | 231,00 |
| 26.02.2025 | 138,82 | 141,00 | 135,60 | 141,00 | 1,37% | 824,00 |
| 25.02.2025 | 138,42 | 140,04 | 137,96 | 139,10 | -0,09% | 950,00 |
| 24.02.2025 | 137,50 | 139,32 | 137,32 | 139,22 | 0,45% | 2.247,00 |
| 21.02.2025 | 141,52 | 142,94 | 138,60 | 138,60 | -2,15% | 400,00 |
| 20.02.2025 | 143,18 | 144,08 | 141,34 | 141,64 | -1,54% | 3.859,00 |
| 19.02.2025 | 141,70 | 143,86 | 141,70 | 143,86 | 1,10% | 55,00 |
| 18.02.2025 | 141,10 | 142,60 | 141,10 | 142,30 | 1,96% | 217,00 |
| 17.02.2025 | 141,50 | 141,50 | 139,56 | 139,56 | -1,33% | 625,00 |
| 14.02.2025 | 141,08 | 142,10 | 139,66 | 141,44 | -0,58% | 303,00 |
| 13.02.2025 | 142,52 | 143,36 | 141,20 | 142,26 | -0,49% | 213,00 |
| 12.02.2025 | 144,22 | 144,22 | 142,96 | 142,96 | -1,05% | 47,00 |
| 11.02.2025 | 144,70 | 145,16 | 144,12 | 144,48 | 0,10% | 375,00 |
| 10.02.2025 | 144,82 | 145,46 | 144,08 | 144,34 | -0,37% | 459,00 |
| 07.02.2025 | 147,26 | 147,26 | 144,88 | 144,88 | -1,54% | 194,00 |
| 06.02.2025 | 146,42 | 147,54 | 146,42 | 147,14 | 0,38% | 240,00 |
| 05.02.2025 | 145,02 | 147,24 | 145,02 | 146,58 | 0,41% | 309,00 |
| 04.02.2025 | 146,02 | 146,24 | 143,96 | 145,98 | 0,32% | 521,00 |
| 03.02.2025 | 144,00 | 146,46 | 143,44 | 145,52 | -0,97% | 1.519,00 |
| 31.01.2025 | 148,00 | 149,08 | 146,88 | 146,94 | -0,97% | 827,00 |
| 30.01.2025 | 145,84 | 148,38 | 145,54 | 148,38 | 1,88% | 4.976,00 |
| 29.01.2025 | 144,84 | 146,32 | 144,44 | 145,64 | 0,71% | 158,00 |
| 28.01.2025 | 144,12 | 146,00 | 143,78 | 144,62 | 0,37% | 715,00 |
| 27.01.2025 | 141,20 | 144,08 | 139,80 | 144,08 | 1,21% | 782,00 |
| 24.01.2025 | 143,56 | 143,56 | 141,56 | 142,36 | -0,43% | 463,00 |
| 23.01.2025 | 142,66 | 144,14 | 142,62 | 142,98 | -0,57% | 1.101,00 |
| 22.01.2025 | 140,50 | 145,18 | 140,50 | 143,80 | 2,00% | 1.116,00 |
| 21.01.2025 | 136,06 | 142,24 | 136,06 | 140,98 | 4,21% | 1.119,00 |
| 20.01.2025 | 137,32 | 137,32 | 135,28 | 135,28 | -1,26% | 142,00 |
| 17.01.2025 | 134,90 | 137,32 | 134,74 | 137,00 | 1,47% | 1.099,00 |
| 16.01.2025 | 133,80 | 135,02 | 133,00 | 135,02 | 0,91% | 611,00 |
| 15.01.2025 | 133,88 | 134,60 | 132,84 | 133,80 | 0,59% | 250,00 |
| 14.01.2025 | 130,90 | 133,48 | 130,90 | 133,02 | 1,93% | 463,00 |
| 13.01.2025 | 127,52 | 130,50 | 127,52 | 130,50 | 2,21% | 600,00 |
| 10.01.2025 | 129,22 | 130,32 | 127,56 | 127,68 | -1,08% | 375,00 |
| 09.01.2025 | 129,92 | 129,92 | 128,98 | 129,08 | -0,49% | 159,00 |
| 08.01.2025 | 127,96 | 130,66 | 127,46 | 129,72 | 1,71% | 1.713,00 |
| 07.01.2025 | 124,44 | 127,72 | 124,44 | 127,54 | 1,46% | 178,00 |
| 06.01.2025 | 126,18 | 126,18 | 124,58 | 125,70 | -0,17% | 212,00 |
| 03.01.2025 | 125,92 | 125,92 | 125,92 | 125,92 | -0,33% | - |
| 02.01.2025 | 124,00 | 126,34 | 124,00 | 126,34 | 2,32% | 198,00 |
| 30.12.2024 | 124,52 | 125,22 | 123,48 | 123,48 | -0,63% | 104,00 |
| 27.12.2024 | 125,28 | 125,68 | 124,20 | 124,26 | 0,34% | 339,00 |
| 23.12.2024 | 123,92 | 124,12 | 123,20 | 123,84 | -0,16% | 444,00 |
| 20.12.2024 | 121,10 | 124,56 | 120,82 | 124,04 | 0,96% | 443,00 |
| 19.12.2024 | 120,20 | 122,86 | 120,20 | 122,86 | 1,59% | 8,00 |
| 18.12.2024 | 121,74 | 121,98 | 120,94 | 120,94 | -1,03% | 607,00 |
| 17.12.2024 | 122,18 | 122,88 | 121,76 | 122,20 | -1,10% | 1.927,00 |
| 16.12.2024 | 122,80 | 123,56 | 122,80 | 123,56 | 0,21% | 123,00 |
| 13.12.2024 | 123,60 | 123,60 | 122,98 | 123,30 | -0,24% | 78,00 |
| 12.12.2024 | 123,32 | 123,60 | 122,70 | 123,60 | -0,08% | 833,00 |
| 11.12.2024 | 122,90 | 124,28 | 122,82 | 123,70 | 0,55% | 510,00 |
| 10.12.2024 | 124,90 | 124,90 | 123,02 | 123,02 | -1,39% | 95,00 |
| 09.12.2024 | 125,58 | 125,76 | 124,76 | 124,76 | -0,86% | 327,00 |
| 06.12.2024 | 125,40 | 125,90 | 124,96 | 125,84 | 0,08% | 353,00 |
| 05.12.2024 | 123,22 | 125,80 | 122,74 | 125,74 | 1,29% | 561,00 |
| 04.12.2024 | 124,20 | 124,28 | 122,88 | 124,14 | -0,53% | 564,00 |
| 03.12.2024 | 125,82 | 126,18 | 124,66 | 124,80 | -1,42% | 33,00 |
| 02.12.2024 | 126,18 | 126,68 | 126,12 | 126,60 | 0,49% | 129,00 |
| 29.11.2024 | 125,00 | 126,56 | 124,82 | 125,98 | 0,78% | 2.708,00 |