129,420€
-0,23%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2025 | 130,27 | 130,35 | 128,87 | 129,27 | -0,35% | 58,00 |
| 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 |
| 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 |