133,360€
1,34%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 131,48 | 133,20 | 130,80 | 133,20 | 1,22% | 30,00 |
| 18.09.2025 | 131,58 | 132,08 | 131,16 | 131,60 | 0,23% | 22,00 |
| 17.09.2025 | 131,30 | 131,30 | 131,30 | 131,30 | -0,21% | 55,00 |
| 16.09.2025 | 132,64 | 132,64 | 129,80 | 131,58 | -0,77% | 205,00 |
| 15.09.2025 | 133,44 | 134,22 | 132,60 | 132,60 | -1,35% | 58,00 |
| 12.09.2025 | 135,50 | 138,10 | 134,42 | 134,42 | 0,28% | 150,00 |
| 11.09.2025 | 130,88 | 134,27 | 130,58 | 134,05 | 2,28% | 106,00 |
| 10.09.2025 | 130,58 | 131,06 | 130,58 | 131,06 | 0,98% | 34,00 |
| 09.09.2025 | 130,88 | 132,32 | 129,18 | 129,79 | -0,93% | 140,00 |
| 08.09.2025 | 132,39 | 132,62 | 129,43 | 131,01 | -0,99% | 88,00 |
| 05.09.2025 | 132,98 | 133,04 | 132,08 | 132,32 | -0,60% | 140,00 |
| 04.09.2025 | 130,00 | 133,12 | 129,78 | 133,12 | 2,13% | 20,00 |
| 03.09.2025 | 132,10 | 132,10 | 130,34 | 130,34 | -1,60% | 16,00 |
| 02.09.2025 | 131,12 | 132,46 | 131,12 | 132,46 | 0,79% | 10,00 |
| 01.09.2025 | 132,70 | 132,70 | 131,42 | 131,42 | -1,05% | 30,00 |
| 29.08.2025 | 134,40 | 134,40 | 132,82 | 132,82 | -1,28% | 220,00 |
| 28.08.2025 | 133,80 | 134,54 | 133,80 | 134,54 | -0,12% | - |
| 27.08.2025 | 134,32 | 134,70 | 134,24 | 134,70 | 0,58% | 30,00 |
| 26.08.2025 | 133,12 | 133,92 | 133,12 | 133,92 | -0,21% | 25,00 |
| 25.08.2025 | 134,50 | 134,50 | 134,02 | 134,20 | -0,68% | 40,00 |
| 22.08.2025 | 132,62 | 135,12 | 132,50 | 135,12 | 1,69% | 11,00 |
| 21.08.2025 | 132,38 | 133,60 | 131,84 | 132,88 | 0,03% | 74,00 |
| 20.08.2025 | 132,74 | 132,84 | 131,54 | 132,84 | 0,59% | 50,00 |
| 19.08.2025 | 130,36 | 132,20 | 130,32 | 132,06 | 0,64% | 99,00 |
| 18.08.2025 | 129,98 | 132,22 | 129,74 | 131,22 | 0,78% | 203,00 |
| 15.08.2025 | 134,26 | 134,26 | 129,72 | 130,20 | -3,63% | 148,00 |
| 14.08.2025 | 136,32 | 137,00 | 135,10 | 135,10 | -1,04% | 119,00 |
| 13.08.2025 | 134,64 | 136,60 | 133,84 | 136,52 | 0,89% | 227,00 |
| 12.08.2025 | 133,18 | 135,32 | 133,18 | 135,32 | 1,14% | 324,00 |
| 11.08.2025 | 131,02 | 133,80 | 131,02 | 133,80 | 2,42% | 59,00 |
| 08.08.2025 | 129,88 | 130,76 | 129,88 | 130,64 | 0,57% | 94,00 |
| 07.08.2025 | 129,00 | 129,90 | 129,00 | 129,90 | 0,17% | - |
| 06.08.2025 | 129,64 | 129,68 | 129,26 | 129,68 | -0,12% | 141,00 |
| 05.08.2025 | 127,82 | 129,84 | 127,80 | 129,84 | 1,71% | 100,00 |
| 04.08.2025 | 125,02 | 127,66 | 125,02 | 127,66 | 2,16% | 158,00 |
| 01.08.2025 | 130,00 | 130,00 | 124,96 | 124,96 | -4,22% | 110,00 |
| 31.07.2025 | 127,52 | 130,46 | 126,82 | 130,46 | 1,56% | 25,00 |
| 30.07.2025 | 131,08 | 132,18 | 128,46 | 128,46 | -1,83% | 119,00 |
| 29.07.2025 | 131,02 | 132,34 | 130,86 | 130,86 | 0,00% | 168,00 |
| 28.07.2025 | 128,10 | 131,02 | 128,10 | 130,86 | 1,82% | 180,00 |
| 25.07.2025 | 126,92 | 128,52 | 126,92 | 128,52 | 1,34% | 243,00 |
| 24.07.2025 | 127,64 | 127,64 | 126,82 | 126,82 | -1,17% | 50,00 |
| 23.07.2025 | 129,02 | 129,66 | 128,32 | 128,32 | -0,43% | - |
| 22.07.2025 | 130,32 | 130,70 | 128,16 | 128,88 | -0,74% | 186,00 |
| 21.07.2025 | 131,22 | 131,40 | 129,84 | 129,84 | -3,10% | 68,00 |
| 18.07.2025 | 136,76 | 141,02 | 134,00 | 134,00 | -2,12% | 1.036,00 |
| 17.07.2025 | 135,08 | 136,90 | 134,56 | 136,90 | 1,18% | 1.666,00 |
| 16.07.2025 | 134,02 | 135,30 | 134,02 | 135,30 | -0,35% | 29,00 |
| 15.07.2025 | 135,04 | 135,78 | 135,04 | 135,78 | 0,56% | 4,00 |
| 14.07.2025 | 132,16 | 135,02 | 131,98 | 135,02 | 1,26% | 250,00 |
| 11.07.2025 | 133,54 | 134,04 | 132,60 | 133,34 | -1,36% | 150,00 |
| 10.07.2025 | 132,20 | 136,16 | 131,90 | 135,18 | 2,58% | 509,00 |
| 09.07.2025 | 130,60 | 131,78 | 130,60 | 131,78 | 0,44% | 30,00 |
| 08.07.2025 | 129,14 | 131,60 | 128,06 | 131,20 | 1,36% | 1.013,00 |
| 07.07.2025 | 127,56 | 130,66 | 127,56 | 129,44 | 1,49% | 153,00 |
| 04.07.2025 | 129,00 | 129,64 | 127,54 | 127,54 | -1,91% | 5,00 |
| 03.07.2025 | 130,96 | 130,96 | 130,02 | 130,02 | -0,18% | 58,00 |
| 02.07.2025 | 130,52 | 131,28 | 130,26 | 130,26 | -0,56% | 17,00 |
| 01.07.2025 | 128,36 | 132,06 | 127,36 | 131,00 | 1,06% | 220,00 |
| 30.06.2025 | 128,80 | 130,66 | 128,80 | 129,62 | 0,28% | 352,00 |
| 27.06.2025 | 128,66 | 130,06 | 128,66 | 129,26 | 0,59% | 30,00 |
| 26.06.2025 | 126,24 | 128,50 | 126,08 | 128,50 | -0,02% | 280,00 |
| 25.06.2025 | 128,56 | 128,56 | 128,52 | 128,52 | -0,48% | 220,00 |
| 24.06.2025 | 127,54 | 129,14 | 127,46 | 129,14 | 2,95% | 217,00 |
| 23.06.2025 | 125,20 | 125,46 | 124,10 | 125,44 | 1,08% | 199,00 |
| 20.06.2025 | 124,38 | 124,38 | 122,92 | 124,10 | 1,47% | 88,00 |
| 19.06.2025 | 121,82 | 122,30 | 121,82 | 122,30 | -1,08% | - |
| 18.06.2025 | 123,30 | 123,64 | 123,14 | 123,64 | 0,02% | 430,00 |
| 17.06.2025 | 124,54 | 124,54 | 123,62 | 123,62 | -1,21% | 200,00 |
| 16.06.2025 | 122,72 | 125,14 | 122,58 | 125,14 | 1,77% | 175,00 |
| 13.06.2025 | 123,28 | 123,90 | 122,96 | 122,96 | -1,43% | 217,00 |
| 12.06.2025 | 126,82 | 126,82 | 124,74 | 124,74 | -2,46% | 35,00 |
| 11.06.2025 | 126,20 | 127,88 | 125,98 | 127,88 | 1,11% | 234,00 |
| 10.06.2025 | 125,72 | 126,48 | 125,02 | 126,48 | -0,35% | 35,00 |
| 09.06.2025 | 127,22 | 127,22 | 126,92 | 126,92 | -0,64% | - |
| 06.06.2025 | 128,00 | 129,22 | 127,74 | 127,74 | -0,36% | 382,00 |
| 05.06.2025 | 128,02 | 128,20 | 127,36 | 128,20 | -0,34% | 72,00 |
| 04.06.2025 | 129,98 | 129,98 | 128,64 | 128,64 | -1,05% | 154,00 |
| 03.06.2025 | 127,50 | 130,00 | 127,50 | 130,00 | 1,80% | 12,00 |
| 02.06.2025 | 129,36 | 129,36 | 126,76 | 127,70 | -2,24% | 531,00 |
| 30.05.2025 | 131,50 | 132,18 | 130,50 | 130,62 | -0,26% | 19,00 |
| 29.05.2025 | 132,82 | 132,82 | 130,96 | 130,96 | -0,46% | - |
| 28.05.2025 | 132,38 | 132,38 | 130,32 | 131,56 | 0,05% | 122,00 |
| 27.05.2025 | 130,30 | 131,72 | 129,44 | 131,50 | 0,32% | 216,00 |
| 26.05.2025 | 131,30 | 131,32 | 131,08 | 131,08 | 0,68% | 74,00 |
| 23.05.2025 | 131,50 | 131,50 | 130,20 | 130,20 | -2,28% | 183,00 |
| 22.05.2025 | 131,36 | 133,24 | 130,72 | 133,24 | 0,88% | 93,00 |
| 21.05.2025 | 134,60 | 134,60 | 132,08 | 132,08 | -3,14% | 155,00 |
| 20.05.2025 | 137,04 | 137,08 | 136,36 | 136,36 | -0,34% | 208,00 |
| 19.05.2025 | 135,22 | 136,82 | 133,72 | 136,82 | 0,03% | 985,00 |
| 16.05.2025 | 132,36 | 137,04 | 132,36 | 136,78 | 2,75% | 190,00 |
| 15.05.2025 | 131,28 | 133,12 | 130,22 | 133,12 | -0,19% | 266,00 |
| 14.05.2025 | 134,34 | 134,34 | 133,38 | 133,38 | -1,19% | 20,00 |
| 13.05.2025 | 134,60 | 136,48 | 134,60 | 134,98 | -0,03% | 31,00 |
| 12.05.2025 | 127,00 | 135,02 | 127,00 | 135,02 | 7,14% | 301,00 |
| 09.05.2025 | 125,32 | 126,02 | 125,14 | 126,02 | -0,14% | 179,00 |
| 08.05.2025 | 123,04 | 126,20 | 123,04 | 126,20 | 3,19% | 8,00 |
| 07.05.2025 | 122,00 | 122,56 | 121,50 | 122,30 | 0,68% | 19,00 |
| 06.05.2025 | 123,50 | 123,70 | 121,48 | 121,48 | -2,36% | 906,00 |
| 05.05.2025 | 124,18 | 125,12 | 124,18 | 124,42 | -1,11% | 520,00 |