115,630€
0,11%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 115,77 | 117,25 | 114,58 | 116,50 | 0,87% | 209,00 |
| 04.11.2024 | 117,52 | 117,52 | 115,50 | 115,50 | -1,32% | 164,00 |
| 01.11.2024 | 117,72 | 118,38 | 117,04 | 117,04 | -0,73% | 50,00 |
| 31.10.2024 | 116,66 | 118,72 | 116,66 | 117,90 | 0,44% | 231,00 |
| 30.10.2024 | 118,52 | 119,62 | 117,38 | 117,38 | -1,68% | 205,00 |
| 29.10.2024 | 120,18 | 120,36 | 119,38 | 119,38 | -0,98% | 558,00 |
| 28.10.2024 | 116,60 | 120,56 | 115,68 | 120,56 | 3,93% | 106,00 |
| 25.10.2024 | 117,12 | 117,18 | 116,00 | 116,00 | -0,43% | 370,00 |
| 24.10.2024 | 118,26 | 118,98 | 116,42 | 116,50 | -1,72% | 511,00 |
| 23.10.2024 | 121,12 | 122,68 | 117,46 | 118,54 | -3,06% | 1.009,00 |
| 22.10.2024 | 124,26 | 130,06 | 121,70 | 122,28 | -1,59% | 298,00 |
| 21.10.2024 | 124,58 | 124,58 | 123,44 | 124,26 | -0,06% | 239,00 |
| 18.10.2024 | 124,36 | 125,18 | 124,32 | 124,34 | -0,70% | 67,00 |
| 17.10.2024 | 124,82 | 125,26 | 124,82 | 125,22 | -0,40% | 278,00 |
| 16.10.2024 | 123,86 | 125,72 | 123,86 | 125,72 | 0,96% | 170,00 |
| 15.10.2024 | 124,04 | 125,46 | 123,88 | 124,52 | 0,21% | 860,00 |
| 14.10.2024 | 122,92 | 124,42 | 122,74 | 124,26 | 1,02% | 585,00 |
| 11.10.2024 | 121,42 | 123,00 | 121,42 | 123,00 | 0,94% | 444,00 |
| 10.10.2024 | 123,68 | 123,68 | 121,86 | 121,86 | -0,98% | 350,00 |
| 09.10.2024 | 122,18 | 123,52 | 122,18 | 123,06 | 0,29% | 518,00 |
| 08.10.2024 | 122,14 | 122,70 | 121,86 | 122,70 | 0,26% | 475,00 |
| 07.10.2024 | 121,72 | 123,16 | 121,72 | 122,38 | -0,55% | 520,00 |
| 04.10.2024 | 121,62 | 123,06 | 120,18 | 123,06 | 1,22% | 3.512,00 |
| 03.10.2024 | 122,00 | 122,52 | 121,58 | 121,58 | -0,80% | 40,00 |
| 02.10.2024 | 123,98 | 124,02 | 122,56 | 122,56 | 0,20% | 349,00 |
| 01.10.2024 | 122,20 | 123,14 | 121,88 | 122,32 | -0,23% | 203,00 |
| 30.09.2024 | 122,00 | 123,02 | 121,50 | 122,60 | -0,10% | 1.037,00 |
| 27.09.2024 | 124,62 | 125,22 | 122,72 | 122,72 | -1,41% | 340,00 |
| 26.09.2024 | 122,72 | 125,10 | 122,58 | 124,48 | 1,52% | 1.345,00 |
| 25.09.2024 | 121,92 | 122,84 | 121,92 | 122,62 | 0,15% | 624,00 |
| 24.09.2024 | 121,54 | 123,34 | 121,38 | 122,44 | 0,08% | 736,00 |
| 23.09.2024 | 120,52 | 122,34 | 120,42 | 122,34 | 1,71% | 1.051,00 |
| 20.09.2024 | 119,30 | 120,80 | 119,30 | 120,28 | -0,58% | 403,00 |
| 19.09.2024 | 119,82 | 120,98 | 119,82 | 120,98 | 1,04% | 250,00 |
| 18.09.2024 | 119,70 | 120,00 | 118,90 | 119,74 | 0,03% | 471,00 |
| 17.09.2024 | 120,54 | 121,18 | 119,70 | 119,70 | -0,75% | 683,00 |
| 16.09.2024 | 119,32 | 120,80 | 119,06 | 120,60 | 1,09% | 485,00 |
| 13.09.2024 | 118,62 | 119,60 | 118,62 | 119,30 | -0,58% | 147,00 |
| 12.09.2024 | 118,10 | 120,00 | 117,00 | 120,00 | 1,71% | 66,00 |
| 11.09.2024 | 117,06 | 117,98 | 116,88 | 117,98 | 0,58% | 261,00 |
| 10.09.2024 | 115,90 | 117,30 | 115,72 | 117,30 | 0,19% | 10,00 |
| 09.09.2024 | 115,82 | 117,56 | 115,82 | 117,08 | 1,00% | 410,00 |
| 06.09.2024 | 117,62 | 117,80 | 115,92 | 115,92 | -1,78% | 94,00 |
| 05.09.2024 | 119,60 | 119,60 | 117,28 | 118,02 | -0,47% | 175,00 |
| 04.09.2024 | 117,60 | 119,46 | 117,16 | 118,58 | 0,42% | 329,00 |
| 03.09.2024 | 120,00 | 121,46 | 118,08 | 118,08 | -2,40% | 620,00 |
| 02.09.2024 | 119,50 | 121,00 | 119,50 | 120,98 | -0,84% | 827,00 |
| 30.08.2024 | 119,56 | 122,00 | 119,34 | 122,00 | 2,06% | 228,00 |
| 29.08.2024 | 118,08 | 120,00 | 117,86 | 119,54 | 1,20% | 506,00 |
| 28.08.2024 | 117,40 | 118,52 | 117,06 | 118,12 | 0,53% | 680,00 |
| 27.08.2024 | 118,18 | 118,38 | 117,34 | 117,50 | 0,07% | 338,00 |
| 26.08.2024 | 115,32 | 117,42 | 115,32 | 117,42 | 1,21% | 693,00 |
| 23.08.2024 | 115,46 | 116,20 | 115,20 | 116,02 | 0,19% | 520,00 |
| 22.08.2024 | 116,54 | 116,54 | 115,80 | 115,80 | -0,02% | 14,00 |
| 21.08.2024 | 115,00 | 115,86 | 114,80 | 115,82 | 1,17% | 163,00 |
| 20.08.2024 | 114,48 | 114,48 | 113,82 | 114,48 | 0,10% | 634,00 |
| 19.08.2024 | 114,56 | 114,84 | 114,36 | 114,36 | -0,57% | 40,00 |
| 16.08.2024 | 115,62 | 115,62 | 115,00 | 115,02 | -0,21% | 420,00 |
| 15.08.2024 | 114,38 | 116,02 | 114,32 | 115,26 | 0,93% | 1.234,00 |
| 14.08.2024 | 113,66 | 114,32 | 113,00 | 114,20 | 1,04% | 2.080,00 |
| 13.08.2024 | 113,20 | 113,20 | 111,94 | 113,02 | 0,30% | 213,00 |
| 12.08.2024 | 113,00 | 113,80 | 112,68 | 112,68 | -0,84% | 756,00 |
| 09.08.2024 | 114,86 | 114,98 | 113,18 | 113,64 | -0,46% | 294,00 |
| 08.08.2024 | 112,46 | 115,00 | 111,26 | 114,16 | 1,22% | 699,00 |
| 07.08.2024 | 114,22 | 115,06 | 112,78 | 112,78 | -1,50% | 389,00 |
| 06.08.2024 | 114,32 | 114,68 | 113,56 | 114,50 | 0,83% | 350,00 |
| 05.08.2024 | 110,00 | 113,66 | 107,00 | 113,56 | -1,10% | 3.119,00 |
| 02.08.2024 | 116,34 | 116,46 | 114,00 | 114,82 | -1,68% | 1.740,00 |
| 01.08.2024 | 117,08 | 118,12 | 115,18 | 116,78 | -0,80% | 818,00 |
| 31.07.2024 | 118,08 | 118,50 | 116,38 | 117,72 | -0,12% | 2.194,00 |
| 30.07.2024 | 115,26 | 117,86 | 114,98 | 117,86 | 2,15% | 410,00 |
| 29.07.2024 | 117,00 | 118,48 | 114,60 | 115,38 | -1,54% | 7.000,00 |
| 26.07.2024 | 95,34 | 117,18 | 94,69 | 117,18 | 22,87% | 7.512,00 |
| 25.07.2024 | 94,83 | 96,18 | 94,83 | 95,37 | 0,39% | 19,00 |
| 24.07.2024 | 96,11 | 96,16 | 95,00 | 95,00 | -1,69% | 2.107,00 |
| 23.07.2024 | 96,00 | 96,76 | 95,81 | 96,63 | 1,74% | 1.106,00 |
| 22.07.2024 | 95,07 | 95,57 | 94,98 | 94,98 | -0,01% | 242,00 |
| 19.07.2024 | 95,84 | 95,84 | 94,99 | 94,99 | -0,15% | 184,00 |
| 18.07.2024 | 94,87 | 96,54 | 94,87 | 95,13 | -0,28% | 638,00 |
| 17.07.2024 | 94,21 | 95,88 | 93,58 | 95,40 | 0,96% | 72,00 |
| 16.07.2024 | 94,20 | 94,97 | 93,34 | 94,49 | -0,23% | 600,00 |
| 15.07.2024 | 94,80 | 96,00 | 94,52 | 94,71 | -1,03% | 491,00 |
| 12.07.2024 | 94,73 | 96,38 | 94,70 | 95,70 | 0,61% | 728,00 |
| 11.07.2024 | 93,44 | 95,44 | 93,40 | 95,12 | 1,97% | 324,00 |
| 10.07.2024 | 91,81 | 93,28 | 90,67 | 93,28 | 1,26% | 74,00 |
| 09.07.2024 | 93,21 | 93,94 | 92,12 | 92,12 | -1,19% | 173,00 |
| 08.07.2024 | 93,01 | 94,00 | 93,01 | 93,23 | -0,22% | 888,00 |
| 05.07.2024 | 93,61 | 94,02 | 92,81 | 93,44 | -0,44% | 375,00 |
| 04.07.2024 | 93,61 | 94,70 | 93,61 | 93,85 | -0,24% | 288,00 |
| 03.07.2024 | 94,98 | 94,98 | 93,56 | 94,08 | -0,38% | 755,00 |
| 02.07.2024 | 93,89 | 94,44 | 92,81 | 94,44 | 0,52% | 677,00 |
| 01.07.2024 | 94,86 | 95,71 | 93,45 | 93,95 | -1,21% | 461,00 |
| 28.06.2024 | 96,33 | 96,99 | 95,10 | 95,10 | -1,36% | 486,00 |
| 27.06.2024 | 94,37 | 97,01 | 94,37 | 96,41 | 1,60% | 1.589,00 |
| 26.06.2024 | 95,10 | 95,72 | 94,37 | 94,89 | 0,03% | 140,00 |
| 25.06.2024 | 95,68 | 96,28 | 94,86 | 94,86 | -1,04% | 142,00 |
| 24.06.2024 | 95,18 | 96,48 | 95,12 | 95,86 | 1,21% | 543,00 |
| 21.06.2024 | 94,73 | 94,73 | 94,55 | 94,71 | -0,23% | 135,00 |
| 20.06.2024 | 93,48 | 94,93 | 93,41 | 94,93 | 1,87% | 495,00 |
| 19.06.2024 | 93,42 | 93,52 | 93,06 | 93,19 | -0,42% | 175,00 |