141,570€
0,22%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 141,40 | 142,96 | 140,70 | 141,58 | 0,41% | 895,00 |
| 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 |
| 28.11.2024 | 125,81 | 126,11 | 124,78 | 125,32 | -0,05% | 102,00 |
| 27.11.2024 | 126,82 | 128,50 | 125,29 | 125,38 | -1,15% | 30,00 |
| 26.11.2024 | 124,31 | 127,17 | 123,42 | 126,84 | 2,15% | 215,00 |
| 25.11.2024 | 122,91 | 124,19 | 121,69 | 124,17 | 0,69% | 12,00 |
| 22.11.2024 | 121,41 | 123,36 | 121,37 | 123,32 | 1,51% | 50,00 |
| 21.11.2024 | 121,05 | 122,54 | 120,06 | 121,48 | 0,16% | 840,00 |
| 20.11.2024 | 121,35 | 122,17 | 120,83 | 121,29 | 0,24% | - |
| 19.11.2024 | 123,01 | 123,41 | 120,82 | 121,00 | -1,55% | 362,00 |
| 18.11.2024 | 123,38 | 123,38 | 121,75 | 122,90 | -0,31% | 193,00 |
| 15.11.2024 | 124,14 | 125,36 | 123,08 | 123,28 | -1,98% | 247,00 |
| 14.11.2024 | 124,49 | 126,16 | 124,39 | 125,77 | 1,05% | 25,00 |
| 13.11.2024 | 122,63 | 125,17 | 122,63 | 124,46 | 1,43% | 1.210,00 |
| 12.11.2024 | 124,88 | 125,66 | 121,13 | 122,70 | -1,74% | 2,00 |
| 11.11.2024 | 125,60 | 127,89 | 124,70 | 124,87 | -0,42% | 368,00 |
| 08.11.2024 | 123,51 | 126,03 | 122,62 | 125,40 | 1,77% | 520,00 |
| 07.11.2024 | 124,86 | 124,90 | 122,71 | 123,22 | -1,42% | 683,00 |
| 06.11.2024 | 119,68 | 125,12 | 118,11 | 125,00 | 7,94% | 550,00 |
| 05.11.2024 | 115,70 | 117,24 | 114,67 | 115,81 | 0,08% | 195,00 |
| 04.11.2024 | 117,12 | 118,16 | 115,38 | 115,72 | -1,44% | 64,00 |
| 01.11.2024 | 118,14 | 118,86 | 117,06 | 117,41 | -0,43% | 14,00 |
| 31.10.2024 | 117,17 | 118,93 | 116,70 | 117,92 | 0,37% | 210,00 |
| 30.10.2024 | 119,55 | 119,61 | 117,35 | 117,49 | -1,71% | 667,00 |
| 29.10.2024 | 120,50 | 120,94 | 118,55 | 119,54 | -0,80% | 189,00 |
| 28.10.2024 | 116,06 | 120,90 | 115,20 | 120,51 | 4,30% | 371,00 |
| 25.10.2024 | 116,82 | 117,34 | 115,34 | 115,54 | -1,05% | 110,00 |
| 24.10.2024 | 118,54 | 119,35 | 116,32 | 116,77 | -1,53% | 141,00 |
| 23.10.2024 | 121,50 | 122,75 | 116,94 | 118,58 | -2,77% | 1.542,00 |
| 22.10.2024 | 124,32 | 132,56 | 121,09 | 121,96 | -2,31% | 201,00 |
| 18.10.2024 | 124,90 | 124,90 | 124,84 | 124,84 | -0,38% | 12,00 |
| 17.10.2024 | 125,20 | 125,32 | 125,10 | 125,32 | -0,30% | 130,00 |
| 16.10.2024 | 124,46 | 125,98 | 124,22 | 125,70 | 0,82% | 20,00 |
| 15.10.2024 | 124,26 | 125,20 | 124,24 | 124,68 | 0,39% | 243,00 |
| 14.10.2024 | 123,04 | 124,20 | 123,00 | 124,20 | 1,42% | 208,00 |
| 11.10.2024 | 121,78 | 122,46 | 121,54 | 122,46 | 0,31% | 316,00 |
| 10.10.2024 | 123,04 | 123,16 | 122,08 | 122,08 | -0,73% | 201,00 |
| 09.10.2024 | 122,34 | 123,44 | 122,34 | 122,98 | 0,02% | 36,00 |
| 08.10.2024 | 122,36 | 122,96 | 121,50 | 122,96 | 0,36% | 200,00 |
| 07.10.2024 | 121,94 | 122,84 | 121,94 | 122,52 | -0,23% | 219,00 |
| 04.10.2024 | 121,90 | 122,90 | 121,86 | 122,80 | 1,12% | 10,00 |
| 03.10.2024 | 122,02 | 122,40 | 121,36 | 121,44 | -1,40% | 70,00 |
| 02.10.2024 | 123,48 | 123,48 | 123,16 | 123,16 | -0,55% | 569,00 |
| 01.10.2024 | 122,18 | 123,84 | 122,12 | 123,84 | 0,72% | 18,00 |
| 27.09.2024 | 124,74 | 124,74 | 122,96 | 122,96 | -0,90% | 270,00 |
| 26.09.2024 | 122,98 | 125,10 | 122,84 | 124,08 | 1,24% | 720,00 |
| 25.09.2024 | 121,82 | 122,98 | 121,82 | 122,56 | 0,38% | 44,00 |
| 23.09.2024 | 120,74 | 122,14 | 120,74 | 122,10 | 1,50% | 520,00 |
| 20.09.2024 | 119,66 | 120,30 | 119,64 | 120,30 | 0,32% | 65,00 |
| 19.09.2024 | 120,38 | 120,66 | 119,68 | 119,92 | -0,03% | 66,00 |
| 18.09.2024 | 119,84 | 119,96 | 119,04 | 119,96 | 0,15% | 148,00 |
| 17.09.2024 | 120,46 | 120,88 | 119,30 | 119,78 | -0,68% | 115,00 |
| 16.09.2024 | 119,60 | 121,06 | 119,10 | 120,60 | 0,82% | 1.660,00 |
| 13.09.2024 | 118,84 | 119,62 | 118,66 | 119,62 | 1,03% | 598,00 |
| 12.09.2024 | 118,28 | 120,14 | 118,14 | 118,40 | 0,58% | 572,00 |
| 11.09.2024 | 117,02 | 118,10 | 116,82 | 117,72 | 0,24% | 467,00 |
| 10.09.2024 | 115,82 | 117,56 | 115,82 | 117,44 | 1,07% | 128,00 |
| 06.09.2024 | 117,84 | 117,84 | 115,84 | 116,20 | -1,78% | 160,00 |
| 05.09.2024 | 119,00 | 119,00 | 118,26 | 118,30 | -0,94% | 50,00 |
| 04.09.2024 | 117,38 | 119,44 | 117,38 | 119,42 | 1,15% | 208,00 |
| 03.09.2024 | 120,24 | 121,16 | 118,06 | 118,06 | -2,30% | 807,00 |
| 02.09.2024 | 120,36 | 120,84 | 120,26 | 120,84 | 0,42% | 476,00 |
| 30.08.2024 | 119,80 | 120,34 | 119,78 | 120,34 | 0,33% | 102,00 |
| 29.08.2024 | 117,50 | 120,04 | 117,50 | 119,94 | 2,18% | 373,00 |
| 28.08.2024 | 117,38 | 117,38 | 117,38 | 117,38 | -0,19% | - |
| 27.08.2024 | 117,66 | 118,00 | 117,22 | 117,60 | 0,43% | 643,00 |
| 26.08.2024 | 115,54 | 117,50 | 115,54 | 117,10 | 1,12% | 154,00 |
| 23.08.2024 | 115,72 | 115,80 | 115,44 | 115,80 | -0,17% | 255,00 |