143,810€
-1,11%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 144,80 | 144,80 | 143,88 | 143,88 | -1,06% | 76,00 |
| 04.12.2025 | 148,84 | 148,84 | 145,42 | 145,42 | -1,62% | 89,00 |
| 03.12.2025 | 147,12 | 147,82 | 147,04 | 147,82 | 0,24% | 133,00 |
| 02.12.2025 | 146,26 | 147,58 | 146,26 | 147,46 | 0,46% | 206,00 |
| 01.12.2025 | 146,64 | 146,78 | 146,64 | 146,78 | -0,93% | - |
| 28.11.2025 | 146,88 | 148,16 | 146,88 | 148,16 | 0,68% | - |
| 27.11.2025 | 146,74 | 147,82 | 146,74 | 147,16 | -0,12% | 27,00 |
| 26.11.2025 | 148,08 | 148,08 | 147,34 | 147,34 | -0,51% | - |
| 25.11.2025 | 146,54 | 148,26 | 146,00 | 148,10 | 0,75% | 1.423,00 |
| 24.11.2025 | 145,54 | 147,00 | 145,54 | 147,00 | 0,66% | 238,00 |
| 21.11.2025 | 142,44 | 146,04 | 142,44 | 146,04 | 2,33% | 17,00 |
| 20.11.2025 | 144,80 | 146,06 | 142,72 | 142,72 | -1,19% | 250,00 |
| 19.11.2025 | 142,50 | 144,80 | 142,50 | 144,44 | 1,21% | 125,00 |
| 18.11.2025 | 140,98 | 142,80 | 140,98 | 142,72 | 0,00% | 290,00 |
| 17.11.2025 | 144,10 | 144,62 | 142,72 | 142,72 | -0,96% | 263,00 |
| 14.11.2025 | 145,30 | 145,30 | 144,10 | 144,10 | -1,19% | - |
| 13.11.2025 | 147,40 | 147,70 | 145,84 | 145,84 | -0,64% | 102,00 |
| 12.11.2025 | 146,00 | 147,54 | 144,90 | 146,78 | 0,74% | 2.188,00 |
| 11.11.2025 | 145,28 | 145,70 | 143,68 | 145,70 | 0,47% | 237,00 |
| 10.11.2025 | 142,50 | 145,12 | 142,42 | 145,02 | 1,80% | 1.120,00 |
| 07.11.2025 | 141,82 | 142,46 | 141,76 | 142,46 | 0,17% | 18,00 |
| 06.11.2025 | 142,10 | 142,22 | 141,26 | 142,22 | -0,60% | 130,00 |
| 05.11.2025 | 139,14 | 143,08 | 139,14 | 143,08 | 2,74% | 707,00 |
| 04.11.2025 | 139,96 | 139,96 | 139,14 | 139,26 | -0,95% | 77,00 |
| 03.11.2025 | 143,74 | 144,18 | 140,44 | 140,60 | -2,69% | 101,00 |
| 31.10.2025 | 143,52 | 144,48 | 143,52 | 144,48 | 0,54% | 17,00 |
| 30.10.2025 | 140,88 | 145,76 | 140,88 | 143,70 | 1,83% | 497,00 |
| 29.10.2025 | 143,34 | 143,34 | 141,12 | 141,12 | -1,31% | 102,00 |
| 28.10.2025 | 143,74 | 143,74 | 143,00 | 143,00 | -0,98% | 214,00 |
| 27.10.2025 | 144,70 | 145,78 | 144,42 | 144,42 | -0,01% | 298,00 |
| 24.10.2025 | 146,80 | 148,10 | 144,44 | 144,44 | -1,75% | 458,00 |
| 23.10.2025 | 143,86 | 147,04 | 143,86 | 147,02 | 2,44% | 171,00 |
| 22.10.2025 | 143,86 | 145,34 | 143,06 | 143,52 | 0,53% | 814,00 |
| 21.10.2025 | 132,82 | 142,76 | 132,68 | 142,76 | 7,35% | 824,00 |
| 20.10.2025 | 131,54 | 133,58 | 131,00 | 132,98 | 1,84% | 380,00 |
| 17.10.2025 | 128,14 | 130,78 | 126,56 | 130,58 | 0,83% | 198,00 |
| 16.10.2025 | 131,20 | 131,56 | 129,50 | 129,50 | -1,91% | 305,00 |
| 15.10.2025 | 131,52 | 133,06 | 131,20 | 132,02 | 0,56% | 335,00 |
| 14.10.2025 | 129,04 | 131,28 | 129,04 | 131,28 | 0,55% | - |
| 13.10.2025 | 129,46 | 131,34 | 128,52 | 130,56 | 1,79% | 991,00 |
| 10.10.2025 | 131,88 | 132,36 | 128,26 | 128,26 | -2,58% | 150,00 |
| 09.10.2025 | 133,70 | 134,40 | 131,26 | 131,66 | -1,78% | 37,00 |
| 08.10.2025 | 133,28 | 134,04 | 132,66 | 134,04 | 0,65% | 183,00 |
| 07.10.2025 | 132,72 | 133,58 | 132,70 | 133,18 | 0,44% | 264,00 |
| 06.10.2025 | 135,00 | 135,96 | 132,60 | 132,60 | -1,79% | 895,00 |
| 03.10.2025 | 135,20 | 135,72 | 135,02 | 135,02 | -0,07% | 101,00 |
| 02.10.2025 | 132,24 | 135,12 | 132,24 | 135,12 | 1,67% | 80,00 |
| 01.10.2025 | 130,82 | 133,06 | 130,42 | 132,90 | 1,57% | 253,00 |
| 30.09.2025 | 130,80 | 130,84 | 130,80 | 130,84 | -0,41% | 2,00 |
| 29.09.2025 | 130,60 | 131,38 | 129,90 | 131,38 | 0,83% | 120,00 |
| 26.09.2025 | 130,58 | 132,00 | 130,30 | 130,30 | -0,31% | 174,00 |
| 25.09.2025 | 131,42 | 131,42 | 130,70 | 130,70 | -1,16% | 30,00 |
| 24.09.2025 | 132,12 | 132,48 | 132,00 | 132,24 | 0,20% | 5.067,00 |
| 23.09.2025 | 130,14 | 131,98 | 130,14 | 131,98 | 1,23% | - |
| 22.09.2025 | 132,60 | 132,60 | 130,38 | 130,38 | -2,12% | 1.286,00 |
| 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 |