138,550€
-2,18%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.11.2024 | 125,00 | 125,86 | 125,00 | 125,00 | -0,33% | 520,00 |
| 27.11.2024 | 126,42 | 128,40 | 125,42 | 125,42 | -1,14% | 264,00 |
| 26.11.2024 | 123,72 | 126,86 | 123,50 | 126,86 | 3,24% | 247,00 |
| 25.11.2024 | 122,28 | 123,38 | 122,28 | 122,88 | -0,16% | 83,00 |
| 22.11.2024 | 121,02 | 123,08 | 121,02 | 123,08 | 0,65% | 227,00 |
| 21.11.2024 | 120,73 | 122,56 | 120,08 | 122,28 | 0,79% | 229,00 |
| 20.11.2024 | 121,04 | 121,32 | 120,94 | 121,32 | 0,38% | 69,00 |
| 19.11.2024 | 122,48 | 122,70 | 120,86 | 120,86 | -1,24% | 310,00 |
| 18.11.2024 | 122,82 | 123,10 | 122,18 | 122,38 | -0,79% | 396,00 |
| 15.11.2024 | 124,64 | 124,64 | 123,36 | 123,36 | -1,69% | 73,00 |
| 14.11.2024 | 124,12 | 125,72 | 124,12 | 125,48 | 1,08% | 390,00 |
| 13.11.2024 | 123,20 | 125,04 | 123,02 | 124,14 | 1,36% | 860,00 |
| 12.11.2024 | 125,44 | 125,44 | 121,42 | 122,48 | -2,00% | 81,00 |
| 11.11.2024 | 125,08 | 126,60 | 124,98 | 124,98 | -0,10% | 992,00 |
| 08.11.2024 | 123,02 | 125,68 | 122,88 | 125,10 | 1,64% | 176,00 |
| 07.11.2024 | 124,48 | 124,64 | 123,08 | 123,08 | -0,60% | 271,00 |
| 06.11.2024 | 118,82 | 124,20 | 118,80 | 123,82 | 5,97% | 1.771,00 |
| 05.11.2024 | 115,22 | 116,84 | 114,96 | 116,84 | 1,16% | 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 |