120,720€
0,05%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 120,36 | 121,08 | 120,35 | 120,72 | -0,11% | 513,00 |
| 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 |
| 14.01.2025 | 131,68 | 133,68 | 130,55 | 133,19 | 1,11% | 507,00 |
| 13.01.2025 | 128,12 | 131,86 | 127,14 | 131,73 | 2,84% | 177,00 |
| 10.01.2025 | 129,54 | 130,78 | 127,48 | 128,09 | -0,91% | 375,00 |
| 09.01.2025 | 130,23 | 130,44 | 129,22 | 129,26 | -0,87% | 77,00 |
| 08.01.2025 | 128,44 | 130,65 | 127,26 | 130,40 | 1,56% | 368,00 |
| 07.01.2025 | 125,28 | 128,41 | 124,73 | 128,40 | 2,36% | 146,00 |
| 06.01.2025 | 125,83 | 126,49 | 124,54 | 125,44 | -0,44% | 557,00 |
| 03.01.2025 | 126,53 | 127,05 | 125,81 | 126,00 | -0,34% | 91,00 |
| 02.01.2025 | 124,61 | 127,71 | 123,67 | 126,43 | 1,91% | 100,00 |
| 30.12.2024 | 124,36 | 125,71 | 123,49 | 124,06 | -0,65% | 2.391,00 |
| 27.12.2024 | 125,01 | 125,67 | 124,14 | 124,87 | 0,77% | 2.395,00 |
| 23.12.2024 | 124,09 | 124,57 | 122,89 | 123,91 | -0,01% | 358,00 |
| 20.12.2024 | 122,41 | 124,92 | 120,68 | 123,92 | 1,07% | 128,00 |
| 19.12.2024 | 120,92 | 123,20 | 120,21 | 122,61 | 1,28% | 320,00 |
| 18.12.2024 | 122,01 | 124,02 | 121,02 | 121,06 | -0,84% | 32,00 |
| 17.12.2024 | 123,04 | 123,11 | 121,62 | 122,08 | -0,93% | 252,00 |
| 16.12.2024 | 123,53 | 124,26 | 122,50 | 123,23 | -0,43% | - |
| 13.12.2024 | 124,17 | 124,26 | 122,89 | 123,76 | -0,16% | 332,00 |
| 12.12.2024 | 123,32 | 124,52 | 122,80 | 123,96 | 0,21% | 44,00 |
| 11.12.2024 | 123,38 | 124,44 | 123,04 | 123,70 | 0,34% | 60,00 |
| 10.12.2024 | 124,39 | 124,98 | 121,30 | 123,28 | -1,11% | 82,00 |
| 09.12.2024 | 126,11 | 126,66 | 124,44 | 124,66 | -1,04% | 261,00 |
| 06.12.2024 | 125,96 | 126,76 | 124,93 | 125,97 | -0,02% | 112,00 |
| 05.12.2024 | 123,97 | 128,03 | 123,02 | 125,99 | 1,56% | 310,00 |
| 04.12.2024 | 124,84 | 125,20 | 122,47 | 124,06 | -0,58% | 293,00 |
| 03.12.2024 | 126,65 | 126,67 | 124,33 | 124,79 | -1,36% | 178,00 |
| 02.12.2024 | 126,26 | 127,74 | 126,24 | 126,51 | 0,23% | 168,00 |
| 29.11.2024 | 125,37 | 126,78 | 124,44 | 126,22 | 0,72% | 348,00 |