131,160€
-3,95%
Echtzeit-Aktienkurs 3M Company
Bid:
Ask:
Aktienkurse zur 3M Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 134,72 | 134,81 | 129,59 | 130,27 | -3,14% | 440,00 |
| 14.08.2025 | 136,80 | 137,05 | 134,47 | 134,50 | -1,74% | 60,00 |
| 13.08.2025 | 135,14 | 137,15 | 133,82 | 136,88 | 1,24% | 392,00 |
| 12.08.2025 | 133,69 | 135,67 | 133,24 | 135,21 | 1,05% | 111,00 |
| 11.08.2025 | 131,51 | 134,08 | 131,29 | 133,80 | 1,58% | - |
| 08.08.2025 | 130,34 | 132,01 | 129,90 | 131,72 | 1,20% | 540,00 |
| 07.08.2025 | 129,46 | 130,69 | 128,21 | 130,16 | 0,57% | - |
| 06.08.2025 | 130,11 | 130,30 | 127,75 | 129,42 | -0,25% | 150,00 |
| 05.08.2025 | 128,36 | 130,62 | 127,67 | 129,74 | 1,49% | 34,00 |
| 04.08.2025 | 125,61 | 128,12 | 125,12 | 127,83 | 2,41% | 196,00 |
| 01.08.2025 | 130,25 | 130,33 | 124,70 | 124,82 | -4,54% | 197,00 |
| 31.07.2025 | 128,01 | 130,88 | 127,12 | 130,75 | 1,85% | 24,00 |
| 30.07.2025 | 131,60 | 132,84 | 128,28 | 128,38 | -2,33% | 405,00 |
| 29.07.2025 | 131,46 | 132,71 | 129,87 | 131,44 | 0,17% | 8.265,00 |
| 28.07.2025 | 128,65 | 132,52 | 128,60 | 131,22 | 1,85% | 983,00 |
| 25.07.2025 | 127,31 | 128,90 | 126,98 | 128,84 | 1,38% | - |
| 24.07.2025 | 128,18 | 129,03 | 125,75 | 127,09 | -0,83% | - |
| 23.07.2025 | 129,39 | 130,31 | 127,74 | 128,16 | -0,39% | 10,00 |
| 22.07.2025 | 130,78 | 131,72 | 127,95 | 128,66 | -1,56% | 32,00 |
| 21.07.2025 | 131,77 | 132,94 | 128,12 | 130,70 | -0,89% | 84,00 |
| 18.07.2025 | 137,27 | 141,81 | 129,33 | 131,87 | -2,41% | 159,00 |
| 17.07.2025 | 135,12 | 135,12 | 135,12 | 135,12 | 0,12% | - |
| 16.07.2025 | 134,26 | 134,96 | 134,26 | 134,96 | -0,15% | - |
| 15.07.2025 | 135,34 | 135,34 | 135,16 | 135,16 | 0,13% | - |
| 14.07.2025 | 132,40 | 134,98 | 132,40 | 134,98 | 1,35% | - |
| 11.07.2025 | 133,72 | 133,72 | 133,18 | 133,18 | -1,39% | 5,00 |
| 10.07.2025 | 132,40 | 135,06 | 132,40 | 135,06 | 1,56% | 155,00 |
| 09.07.2025 | 130,86 | 132,98 | 130,84 | 132,98 | 1,20% | 30,00 |
| 08.07.2025 | 131,40 | 131,40 | 131,40 | 131,40 | 1,70% | 2,00 |
| 04.07.2025 | 129,20 | 129,20 | 129,20 | 129,20 | -0,97% | - |
| 03.07.2025 | 130,46 | 130,46 | 130,46 | 130,46 | -0,78% | - |
| 02.07.2025 | 130,50 | 131,48 | 130,50 | 131,48 | 2,22% | 56,00 |
| 01.07.2025 | 128,62 | 128,62 | 128,62 | 128,62 | 0,03% | - |
| 30.06.2025 | 129,02 | 130,40 | 128,58 | 128,58 | -0,92% | 441,00 |
| 27.06.2025 | 128,92 | 130,04 | 128,64 | 129,78 | 1,01% | 44,00 |
| 26.06.2025 | 126,48 | 128,48 | 126,48 | 128,48 | 1,65% | - |
| 25.06.2025 | 128,90 | 129,44 | 126,32 | 126,40 | -2,17% | 134,00 |
| 24.06.2025 | 127,74 | 129,20 | 127,74 | 129,20 | 1,96% | 29,00 |
| 23.06.2025 | 125,44 | 126,72 | 124,74 | 126,72 | 2,01% | 356,00 |
| 20.06.2025 | 123,08 | 124,22 | 123,08 | 124,22 | 1,44% | - |
| 19.06.2025 | 123,68 | 123,68 | 122,46 | 122,46 | -1,26% | 450,00 |
| 18.06.2025 | 123,50 | 124,02 | 123,38 | 124,02 | 0,06% | 70,00 |
| 17.06.2025 | 124,74 | 124,74 | 123,94 | 123,94 | 0,16% | 3,00 |
| 16.06.2025 | 123,48 | 123,74 | 123,48 | 123,74 | 0,62% | 66,00 |
| 13.06.2025 | 123,42 | 124,36 | 122,98 | 122,98 | -1,85% | 49,00 |
| 12.06.2025 | 127,02 | 127,02 | 125,30 | 125,30 | -2,05% | 50,00 |
| 11.06.2025 | 126,42 | 128,46 | 126,42 | 127,92 | 0,93% | 435,00 |
| 10.06.2025 | 125,96 | 126,90 | 125,96 | 126,74 | 0,33% | 50,00 |
| 09.06.2025 | 127,28 | 127,28 | 125,28 | 126,32 | -2,74% | 200,00 |
| 06.06.2025 | 128,22 | 129,88 | 128,22 | 129,88 | 1,75% | 200,00 |
| 05.06.2025 | 128,26 | 128,90 | 127,64 | 127,64 | -1,85% | 1,00 |
| 04.06.2025 | 130,20 | 130,20 | 130,04 | 130,04 | 2,20% | 3,00 |
| 03.06.2025 | 127,56 | 127,56 | 127,24 | 127,24 | -0,50% | 209,00 |
| 02.06.2025 | 129,58 | 129,58 | 127,88 | 127,88 | -2,49% | 90,00 |
| 30.05.2025 | 131,72 | 131,72 | 131,00 | 131,14 | 0,20% | 207,00 |
| 29.05.2025 | 133,04 | 133,04 | 130,66 | 130,88 | -0,49% | - |
| 28.05.2025 | 131,70 | 132,02 | 131,52 | 131,52 | -0,11% | 8,00 |
| 27.05.2025 | 130,52 | 131,66 | 130,52 | 131,66 | 0,86% | 17,00 |
| 26.05.2025 | 131,12 | 131,12 | 130,48 | 130,54 | 0,11% | 13,00 |
| 23.05.2025 | 131,70 | 131,70 | 130,40 | 130,40 | -1,97% | - |
| 22.05.2025 | 131,58 | 133,02 | 131,48 | 133,02 | 0,64% | 158,00 |
| 21.05.2025 | 135,12 | 135,12 | 132,18 | 132,18 | -3,18% | 28,00 |
| 20.05.2025 | 136,16 | 137,26 | 135,98 | 136,52 | -0,38% | 150,00 |
| 19.05.2025 | 135,24 | 137,04 | 134,22 | 137,04 | 3,36% | 206,00 |
| 16.05.2025 | 132,58 | 132,58 | 132,58 | 132,58 | -0,36% | - |
| 15.05.2025 | 131,54 | 133,06 | 131,54 | 133,06 | 0,48% | - |
| 14.05.2025 | 134,58 | 134,58 | 132,42 | 132,42 | -1,71% | 128,00 |
| 13.05.2025 | 134,82 | 135,00 | 134,72 | 134,72 | -0,27% | 3,00 |
| 12.05.2025 | 128,04 | 135,38 | 128,04 | 135,08 | 7,05% | 57,00 |
| 09.05.2025 | 125,52 | 126,18 | 125,52 | 126,18 | -0,25% | 20,00 |
| 08.05.2025 | 123,28 | 126,50 | 123,28 | 126,50 | 3,81% | - |
| 07.05.2025 | 121,88 | 121,88 | 121,86 | 121,86 | 0,30% | - |
| 06.05.2025 | 123,72 | 123,72 | 121,50 | 121,50 | -2,75% | 50,00 |
| 05.05.2025 | 124,40 | 124,94 | 123,20 | 124,94 | -0,73% | 75,00 |
| 02.05.2025 | 121,32 | 125,86 | 121,32 | 125,86 | 3,59% | 25,00 |
| 30.04.2025 | 120,86 | 121,50 | 120,20 | 121,50 | 0,08% | 50,00 |
| 29.04.2025 | 120,94 | 121,40 | 120,74 | 121,40 | 1,37% | 55,00 |
| 28.04.2025 | 120,42 | 120,80 | 119,76 | 119,76 | -0,75% | 638,00 |
| 25.04.2025 | 122,86 | 122,86 | 120,66 | 120,66 | -1,26% | 50,00 |
| 24.04.2025 | 120,14 | 122,48 | 118,66 | 122,20 | 2,05% | 68,00 |
| 23.04.2025 | 121,04 | 121,98 | 119,74 | 119,74 | -0,07% | 100,00 |
| 22.04.2025 | 108,84 | 119,82 | 108,84 | 119,82 | 4,26% | 10,00 |
| 17.04.2025 | 115,64 | 116,02 | 114,66 | 114,92 | -2,81% | 426,00 |
| 16.04.2025 | 117,54 | 118,24 | 116,62 | 118,24 | -1,55% | 79,00 |
| 15.04.2025 | 118,90 | 120,54 | 118,90 | 120,10 | 0,13% | 135,00 |
| 14.04.2025 | 119,82 | 120,06 | 119,48 | 119,94 | 0,25% | 24,00 |
| 11.04.2025 | 119,02 | 119,64 | 115,04 | 119,64 | -0,65% | 100,00 |
| 10.04.2025 | 125,98 | 125,98 | 120,42 | 120,42 | -4,00% | 565,00 |
| 09.04.2025 | 112,18 | 125,44 | 112,18 | 125,44 | 8,04% | 730,00 |
| 08.04.2025 | 118,70 | 120,92 | 114,42 | 116,10 | -0,63% | 662,00 |
| 07.04.2025 | 105,02 | 119,56 | 104,04 | 116,84 | 0,97% | 721,00 |
| 04.04.2025 | 124,62 | 125,80 | 115,72 | 115,72 | -8,97% | 844,00 |
| 03.04.2025 | 129,84 | 129,96 | 127,12 | 127,12 | -6,67% | 383,00 |
| 02.04.2025 | 136,46 | 136,46 | 134,72 | 136,20 | -0,44% | 118,00 |
| 01.04.2025 | 135,08 | 136,80 | 135,08 | 136,80 | 0,78% | 101,00 |
| 31.03.2025 | 133,04 | 135,74 | 132,12 | 135,74 | 1,43% | 160,00 |
| 28.03.2025 | 137,32 | 137,32 | 133,82 | 133,82 | -5,52% | 86,00 |
| 27.03.2025 | 141,64 | 141,64 | 141,64 | 141,64 | -0,28% | - |
| 26.03.2025 | 142,08 | 142,50 | 141,80 | 142,04 | -0,42% | 496,00 |
| 24.03.2025 | 139,22 | 142,64 | 139,22 | 142,64 | 2,77% | 210,00 |