145,820€
-0,50%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 147,54 | 148,59 | 144,30 | 145,82 | -0,50% | 113,00 |
| 23.10.2025 | 144,40 | 147,74 | 143,85 | 146,56 | 1,10% | 75,00 |
| 22.10.2025 | 144,25 | 145,80 | 142,52 | 144,96 | 3,54% | 568,00 |
| 21.10.2025 | 133,34 | 143,78 | 130,74 | 140,00 | 6,94% | 393,00 |
| 20.10.2025 | 131,05 | 133,99 | 130,36 | 130,92 | 0,21% | 75,00 |
| 17.10.2025 | 128,65 | 131,17 | 126,90 | 130,64 | 0,23% | 22,00 |
| 16.10.2025 | 131,73 | 132,41 | 128,91 | 130,34 | -1,11% | 155,00 |
| 15.10.2025 | 131,89 | 133,89 | 130,85 | 131,80 | 0,40% | 83,00 |
| 14.10.2025 | 129,56 | 132,39 | 128,54 | 131,28 | 0,46% | 36,00 |
| 13.10.2025 | 129,07 | 131,70 | 128,85 | 130,68 | -1,10% | 18,00 |
| 10.10.2025 | 132,35 | 133,25 | 127,84 | 132,14 | 0,36% | 150,00 |
| 09.10.2025 | 134,09 | 134,76 | 130,92 | 131,66 | -1,69% | - |
| 08.10.2025 | 133,73 | 134,38 | 131,51 | 133,92 | 0,47% | 49,00 |
| 07.10.2025 | 133,23 | 135,41 | 133,01 | 133,30 | 0,32% | 1.640,00 |
| 06.10.2025 | 135,51 | 136,52 | 132,14 | 132,88 | -1,29% | 30,00 |
| 03.10.2025 | 135,73 | 136,46 | 134,35 | 134,62 | -0,52% | 102,00 |
| 02.10.2025 | 133,09 | 136,07 | 131,94 | 135,32 | 1,76% | 14,00 |
| 01.10.2025 | 131,35 | 133,43 | 130,30 | 132,98 | 2,43% | 200,00 |
| 30.09.2025 | 131,23 | 132,19 | 129,79 | 129,82 | -1,14% | 20,00 |
| 29.09.2025 | 130,57 | 131,63 | 129,97 | 131,32 | 0,69% | - |
| 26.09.2025 | 131,09 | 132,27 | 130,21 | 130,42 | -0,21% | 124,00 |
| 25.09.2025 | 131,85 | 132,19 | 130,11 | 130,70 | -0,80% | 7,00 |
| 24.09.2025 | 132,67 | 133,28 | 131,59 | 131,76 | -0,24% | 26,00 |
| 23.09.2025 | 130,61 | 133,99 | 130,24 | 132,08 | 0,52% | 193,00 |
| 22.09.2025 | 133,17 | 133,20 | 130,31 | 131,40 | -1,54% | 200,00 |
| 19.09.2025 | 131,99 | 133,69 | 131,54 | 133,46 | 1,11% | - |
| 18.09.2025 | 132,09 | 133,21 | 130,04 | 132,00 | 0,23% | 90,00 |
| 17.09.2025 | 131,81 | 133,25 | 129,96 | 131,70 | -0,62% | 30,00 |
| 16.09.2025 | 133,08 | 133,22 | 129,80 | 132,52 | -0,38% | 50,00 |
| 15.09.2025 | 133,96 | 135,04 | 131,99 | 133,02 | -1,89% | - |
| 12.09.2025 | 135,93 | 138,30 | 134,47 | 135,58 | 0,50% | 28,00 |
| 11.09.2025 | 131,39 | 135,87 | 130,59 | 134,90 | 3,58% | 600,00 |
| 10.09.2025 | 131,10 | 132,33 | 130,23 | 130,24 | -0,31% | 19,00 |
| 09.09.2025 | 130,87 | 132,33 | 129,16 | 130,64 | 0,15% | 4,00 |
| 08.09.2025 | 132,41 | 132,62 | 129,42 | 130,44 | -1,50% | 53,00 |
| 05.09.2025 | 133,53 | 134,23 | 131,37 | 132,42 | -0,21% | 60,00 |
| 04.09.2025 | 130,51 | 133,52 | 130,01 | 132,70 | 2,08% | 104,00 |
| 03.09.2025 | 132,61 | 132,76 | 129,15 | 130,00 | -1,78% | - |
| 02.09.2025 | 132,17 | 133,40 | 130,53 | 132,36 | 0,59% | 159,00 |
| 01.09.2025 | 132,02 | 134,64 | 131,42 | 131,58 | -1,33% | 142,00 |
| 29.08.2025 | 134,80 | 135,74 | 132,50 | 133,36 | -1,40% | 52,00 |
| 28.08.2025 | 134,30 | 135,64 | 133,20 | 135,26 | 0,40% | 70,00 |
| 27.08.2025 | 134,75 | 135,67 | 134,01 | 134,72 | 0,60% | 650,00 |
| 26.08.2025 | 133,65 | 134,63 | 132,93 | 133,92 | -0,26% | 16,00 |
| 25.08.2025 | 134,99 | 135,36 | 132,93 | 134,27 | -0,85% | 254,00 |
| 22.08.2025 | 133,19 | 135,71 | 130,54 | 135,42 | 1,78% | 165,00 |
| 21.08.2025 | 132,89 | 133,54 | 130,08 | 133,05 | 0,22% | 50,00 |
| 20.08.2025 | 132,23 | 133,23 | 131,18 | 132,76 | 0,18% | - |
| 19.08.2025 | 130,87 | 133,44 | 129,89 | 132,52 | 1,15% | 14,00 |
| 18.08.2025 | 130,50 | 133,11 | 129,52 | 131,01 | 0,57% | 92,00 |
| 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 |