128,260€
0,49%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 128,42 | 128,77 | 128,14 | 128,22 | 0,26% | - |
| 05.06.2025 | 128,54 | 129,20 | 126,36 | 127,89 | -0,60% | 2,00 |
| 04.06.2025 | 130,45 | 130,73 | 128,61 | 128,66 | -1,27% | 3,00 |
| 03.06.2025 | 127,88 | 130,50 | 127,26 | 130,31 | 1,88% | 209,00 |
| 02.06.2025 | 129,69 | 129,91 | 125,89 | 127,91 | -2,03% | 160,00 |
| 30.05.2025 | 132,01 | 132,21 | 130,09 | 130,56 | -0,84% | 207,00 |
| 29.05.2025 | 133,50 | 133,67 | 130,34 | 131,66 | -0,03% | - |
| 28.05.2025 | 131,90 | 132,56 | 130,63 | 131,70 | -0,18% | 16,00 |
| 27.05.2025 | 130,90 | 132,13 | 129,12 | 131,94 | 0,52% | 34,00 |
| 26.05.2025 | 130,78 | 131,26 | 121,17 | 131,26 | 1,04% | 23,00 |
| 23.05.2025 | 132,05 | 132,23 | 129,19 | 129,91 | -2,14% | - |
| 22.05.2025 | 132,06 | 133,54 | 130,83 | 132,75 | 0,58% | 208,00 |
| 21.05.2025 | 135,42 | 135,46 | 131,87 | 131,99 | -3,40% | 28,00 |
| 20.05.2025 | 136,50 | 137,55 | 135,73 | 136,64 | -0,36% | 225,00 |
| 19.05.2025 | 135,65 | 137,25 | 134,11 | 137,13 | -0,15% | 285,00 |
| 16.05.2025 | 132,65 | 137,45 | 131,29 | 137,33 | 3,25% | - |
| 15.05.2025 | 131,81 | 133,46 | 129,78 | 133,01 | 0,45% | - |
| 14.05.2025 | 134,90 | 135,49 | 131,03 | 132,42 | -1,69% | 208,00 |
| 13.05.2025 | 135,91 | 136,65 | 134,38 | 134,69 | -0,63% | 12,00 |
| 12.05.2025 | 128,32 | 136,04 | 128,24 | 135,54 | 6,99% | 117,00 |
| 09.05.2025 | 125,75 | 126,68 | 124,70 | 126,68 | 0,77% | 29,00 |
| 08.05.2025 | 123,58 | 126,90 | 122,64 | 125,71 | 2,58% | - |
| 07.05.2025 | 122,08 | 123,42 | 121,23 | 122,55 | 1,00% | - |
| 06.05.2025 | 123,94 | 124,45 | 121,10 | 121,34 | -2,48% | 100,00 |
| 05.05.2025 | 124,54 | 125,60 | 123,37 | 124,42 | -1,01% | 106,00 |
| 02.05.2025 | 121,80 | 126,30 | 121,21 | 125,69 | 2,62% | 50,00 |
| 30.04.2025 | 122,50 | 122,85 | 118,67 | 122,48 | 0,76% | - |
| 29.04.2025 | 121,23 | 122,19 | 119,96 | 121,56 | 0,69% | 110,00 |
| 28.04.2025 | 120,36 | 121,86 | 119,16 | 120,73 | -0,10% | 638,00 |
| 25.04.2025 | 123,04 | 123,37 | 120,57 | 120,85 | -0,94% | 200,00 |
| 24.04.2025 | 120,30 | 122,87 | 118,73 | 122,00 | 1,64% | 324,00 |
| 23.04.2025 | 121,91 | 125,07 | 119,38 | 120,03 | 0,54% | 500,00 |
| 22.04.2025 | 109,41 | 120,10 | 106,36 | 119,39 | 4,28% | 20,00 |
| 17.04.2025 | 115,93 | 117,01 | 114,42 | 114,49 | -0,05% | 432,00 |
| 16.04.2025 | 117,70 | 119,32 | 113,81 | 114,55 | -4,47% | 79,00 |
| 15.04.2025 | 119,38 | 121,63 | 119,13 | 119,91 | 0,11% | 250,00 |
| 14.04.2025 | 120,47 | 122,04 | 118,34 | 119,78 | -0,02% | 54,00 |
| 11.04.2025 | 118,72 | 120,85 | 115,31 | 119,80 | 0,97% | 110,00 |
| 10.04.2025 | 125,50 | 125,72 | 115,16 | 118,65 | -6,12% | 559,00 |
| 09.04.2025 | 112,56 | 127,36 | 111,93 | 126,39 | 8,82% | 730,00 |
| 08.04.2025 | 119,08 | 122,74 | 114,00 | 116,15 | -1,41% | 666,00 |
| 07.04.2025 | 106,00 | 122,24 | 102,00 | 117,81 | 1,70% | 717,00 |
| 04.04.2025 | 124,80 | 125,99 | 115,48 | 115,84 | -8,57% | 1.104,00 |
| 03.04.2025 | 130,92 | 131,89 | 125,09 | 126,70 | -6,95% | 983,00 |
| 02.04.2025 | 136,57 | 137,30 | 134,39 | 136,16 | -0,53% | 154,00 |
| 01.04.2025 | 135,30 | 137,57 | 133,62 | 136,88 | 0,77% | 303,00 |
| 31.03.2025 | 133,22 | 136,59 | 131,57 | 135,83 | 1,71% | 200,00 |
| 28.03.2025 | 137,65 | 138,25 | 133,34 | 133,54 | -3,06% | 86,00 |
| 27.03.2025 | 141,89 | 141,95 | 137,21 | 137,75 | -2,96% | - |
| 26.03.2025 | 142,29 | 143,25 | 141,29 | 141,95 | -0,35% | 496,00 |
| 25.03.2025 | 141,58 | 143,28 | 141,01 | 142,45 | 0,63% | 24,00 |
| 24.03.2025 | 139,38 | 142,63 | 139,23 | 141,56 | 1,97% | 210,00 |
| 21.03.2025 | 139,63 | 139,65 | 136,75 | 138,83 | -0,41% | 20,00 |
| 20.03.2025 | 140,81 | 141,74 | 139,21 | 139,40 | -0,83% | - |
| 19.03.2025 | 138,33 | 141,25 | 138,03 | 140,56 | 1,89% | - |
| 18.03.2025 | 140,19 | 140,33 | 137,57 | 137,95 | -1,67% | 156,00 |
| 17.03.2025 | 137,20 | 141,09 | 137,05 | 140,30 | 1,68% | 145,00 |
| 14.03.2025 | 135,24 | 138,55 | 134,32 | 137,98 | 2,47% | 598,00 |
| 13.03.2025 | 137,89 | 139,45 | 134,45 | 134,65 | -2,41% | 393,00 |
| 12.03.2025 | 134,99 | 138,91 | 134,94 | 137,97 | 2,05% | 427,00 |
| 11.03.2025 | 136,00 | 136,82 | 132,91 | 135,20 | -0,73% | 604,00 |
| 10.03.2025 | 134,26 | 137,70 | 132,14 | 136,20 | 1,09% | 20,00 |
| 07.03.2025 | 135,96 | 136,30 | 129,91 | 134,73 | -1,08% | 1.115,00 |
| 06.03.2025 | 136,40 | 140,04 | 134,14 | 136,20 | -0,40% | 308,00 |
| 05.03.2025 | 137,99 | 138,43 | 135,47 | 136,75 | -0,54% | 114,00 |
| 04.03.2025 | 146,39 | 146,42 | 137,27 | 137,49 | -5,93% | 393,00 |
| 03.03.2025 | 148,70 | 149,24 | 145,11 | 146,16 | -2,33% | 1.376,00 |
| 28.02.2025 | 144,94 | 149,93 | 144,36 | 149,65 | 3,45% | 223,00 |
| 27.02.2025 | 141,32 | 146,36 | 139,23 | 144,66 | 2,87% | 40,00 |
| 26.02.2025 | 140,05 | 142,10 | 135,33 | 140,63 | 0,90% | 700,00 |
| 25.02.2025 | 139,00 | 140,27 | 138,24 | 139,37 | 0,24% | 134,00 |
| 24.02.2025 | 138,56 | 139,73 | 137,18 | 139,03 | 0,35% | 37,00 |
| 21.02.2025 | 142,04 | 142,82 | 138,19 | 138,55 | -2,39% | 286,00 |
| 20.02.2025 | 143,54 | 143,96 | 141,33 | 141,94 | -1,46% | 407,00 |
| 19.02.2025 | 142,56 | 144,22 | 141,61 | 144,05 | 1,02% | 240,00 |
| 18.02.2025 | 140,47 | 143,14 | 139,62 | 142,59 | 1,66% | 407,00 |
| 17.02.2025 | 141,51 | 141,51 | 138,91 | 140,26 | -0,97% | 296,00 |
| 14.02.2025 | 141,70 | 143,07 | 139,98 | 141,64 | -0,31% | 127,00 |
| 13.02.2025 | 142,94 | 144,16 | 140,35 | 142,08 | -0,81% | 258,00 |
| 12.02.2025 | 144,73 | 144,73 | 143,11 | 143,24 | -1,06% | 230,00 |
| 11.02.2025 | 145,01 | 145,31 | 143,86 | 144,78 | -0,31% | 5,00 |
| 10.02.2025 | 145,04 | 146,51 | 143,74 | 145,23 | 0,06% | 176,00 |
| 07.02.2025 | 146,60 | 147,41 | 144,73 | 145,14 | -1,00% | 471,00 |
| 06.02.2025 | 146,93 | 147,92 | 145,98 | 146,61 | -0,10% | 70,00 |
| 05.02.2025 | 145,49 | 147,44 | 144,58 | 146,76 | 0,51% | 101,00 |
| 04.02.2025 | 145,54 | 147,55 | 143,55 | 146,01 | 0,24% | 60,00 |
| 03.02.2025 | 145,31 | 147,13 | 143,53 | 145,66 | -0,69% | 330,00 |
| 31.01.2025 | 148,35 | 149,27 | 146,62 | 146,67 | -1,14% | 432,00 |
| 30.01.2025 | 145,72 | 148,38 | 144,82 | 148,36 | 1,91% | 549,00 |
| 29.01.2025 | 145,26 | 146,84 | 144,67 | 145,58 | 0,29% | 1.388,00 |
| 28.01.2025 | 143,86 | 146,45 | 143,36 | 145,16 | 0,48% | 1.128,00 |
| 27.01.2025 | 141,27 | 144,50 | 140,03 | 144,47 | 1,43% | 245,00 |
| 24.01.2025 | 143,08 | 143,44 | 141,79 | 142,44 | -0,84% | 167,00 |
| 23.01.2025 | 143,11 | 144,58 | 142,40 | 143,64 | 0,31% | 281,00 |
| 22.01.2025 | 141,40 | 145,90 | 140,70 | 143,20 | 1,56% | 3.503,00 |
| 21.01.2025 | 135,06 | 144,30 | 131,39 | 141,00 | 4,51% | 1.053,00 |
| 20.01.2025 | 137,26 | 137,26 | 134,71 | 134,91 | -1,60% | 115,00 |
| 17.01.2025 | 135,35 | 137,75 | 134,87 | 137,10 | 1,46% | 155,00 |
| 16.01.2025 | 134,15 | 135,34 | 132,77 | 135,13 | 0,97% | 127,00 |
| 15.01.2025 | 133,06 | 134,43 | 132,18 | 133,83 | 0,48% | 56,00 |