144,475€
0,68%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 143,85 | 144,55 | 142,45 | 144,48 | 0,70% | 846,00 |
| 17.09.2026 | 142,33 | 144,18 | 141,60 | 143,48 | 1,16% | 734,00 |
| 16.09.2026 | 143,02 | 144,10 | 140,75 | 141,83 | -0,79% | 1.277,00 |
| 15.09.2026 | 140,15 | 143,80 | 139,23 | 142,95 | 1,89% | - |
| 14.09.2026 | 142,98 | 143,52 | 138,90 | 140,30 | -1,37% | 833,00 |
| 11.09.2026 | 140,77 | 142,55 | 140,25 | 142,25 | 1,41% | 814,00 |
| 10.09.2026 | 141,60 | 142,10 | 138,90 | 140,27 | -0,76% | - |
| 09.09.2026 | 144,23 | 144,23 | 141,05 | 141,35 | -1,93% | 578,00 |
| 08.09.2026 | 143,08 | 144,98 | 142,55 | 144,13 | 0,54% | 5.143,00 |
| 07.09.2026 | 145,02 | 145,58 | 142,38 | 143,35 | -1,21% | 275,00 |
| 04.09.2026 | 145,33 | 145,88 | 144,33 | 145,10 | 0,26% | 4.340,00 |
| 03.09.2026 | 145,48 | 145,85 | 142,68 | 144,73 | -0,52% | 2.323,00 |
| 02.09.2026 | 146,85 | 148,20 | 145,13 | 145,48 | -0,95% | 130,00 |
| 01.09.2026 | 148,20 | 148,50 | 146,65 | 146,88 | -0,74% | 1.368,00 |
| 31.08.2026 | 149,75 | 150,00 | 147,77 | 147,98 | -1,66% | 1.260,00 |
| 28.08.2026 | 153,30 | 154,48 | 149,65 | 150,48 | -1,95% | 631,00 |
| 27.08.2026 | 154,30 | 154,58 | 152,02 | 153,48 | -0,63% | 2.770,00 |
| 26.08.2026 | 153,65 | 155,10 | 153,23 | 154,45 | 0,52% | 126,00 |
| 25.08.2026 | 153,83 | 154,90 | 153,05 | 153,65 | 0,10% | 204,00 |
| 24.08.2026 | 152,25 | 154,58 | 150,00 | 153,50 | 0,23% | 522,00 |
| 21.08.2026 | 152,38 | 155,08 | 151,60 | 153,15 | 0,49% | 4.459,00 |
| 20.08.2026 | 154,70 | 155,77 | 152,10 | 152,40 | -1,50% | 610,00 |
| 19.08.2026 | 155,88 | 157,13 | 154,13 | 154,73 | -1,01% | 442,00 |
| 18.08.2026 | 155,18 | 156,80 | 154,73 | 156,30 | 0,35% | 231,00 |
| 17.08.2026 | 157,58 | 157,98 | 155,18 | 155,75 | -1,36% | 333,00 |
| 14.08.2026 | 158,18 | 159,18 | 156,73 | 157,90 | -0,33% | - |
| 13.08.2026 | 159,33 | 159,93 | 156,63 | 158,43 | -0,72% | - |
| 12.08.2026 | 158,35 | 160,05 | 157,15 | 159,58 | 0,57% | 2.071,00 |
| 11.08.2026 | 157,38 | 159,63 | 156,68 | 158,68 | 0,62% | 1.815,00 |
| 10.08.2026 | 158,55 | 158,77 | 156,85 | 157,70 | -0,30% | 2.315,00 |
| 07.08.2026 | 156,68 | 158,63 | 154,95 | 158,18 | 0,86% | 1.760,00 |
| 06.08.2026 | 157,65 | 158,88 | 155,88 | 156,83 | -0,49% | 1.840,00 |
| 05.08.2026 | 157,93 | 158,77 | 156,58 | 157,60 | 0,16% | 2.334,00 |
| 04.08.2026 | 154,40 | 157,52 | 153,27 | 157,35 | 2,19% | 1.979,00 |
| 03.08.2026 | 153,70 | 155,77 | 153,10 | 153,98 | 0,72% | 294,00 |
| 31.07.2026 | 153,15 | 154,02 | 152,25 | 152,88 | 0,10% | 1.136,00 |
| 30.07.2026 | 155,45 | 155,98 | 151,20 | 152,73 | -1,77% | 3.756,00 |
| 29.07.2026 | 159,75 | 160,33 | 155,10 | 155,48 | -2,95% | 3.326,00 |
| 28.07.2026 | 156,60 | 162,27 | 156,50 | 160,20 | 2,33% | 394,00 |
| 27.07.2026 | 152,08 | 157,58 | 151,65 | 156,55 | 3,13% | 2.351,00 |
| 24.07.2026 | 149,08 | 152,15 | 148,40 | 151,80 | 1,85% | 120,00 |
| 23.07.2026 | 149,52 | 150,83 | 148,00 | 149,05 | -0,43% | 956,00 |
| 22.07.2026 | 149,68 | 152,98 | 148,75 | 149,70 | -0,07% | 8.788,00 |
| 21.07.2026 | 139,75 | 154,23 | 139,50 | 149,80 | 7,11% | 2.500,00 |
| 20.07.2026 | 139,38 | 141,68 | 139,05 | 139,85 | 0,09% | 1.600,00 |
| 17.07.2026 | 141,73 | 144,13 | 139,63 | 139,73 | -1,18% | 818,00 |
| 16.07.2026 | 140,02 | 142,75 | 139,05 | 141,40 | 1,14% | - |
| 15.07.2026 | 137,05 | 142,58 | 136,05 | 139,80 | 1,95% | 196,00 |
| 14.07.2026 | 138,50 | 139,45 | 136,55 | 137,13 | -0,99% | 6.648,00 |
| 13.07.2026 | 136,85 | 139,52 | 136,55 | 138,50 | 0,38% | 108,00 |
| 10.07.2026 | 135,58 | 138,55 | 135,35 | 137,98 | 1,51% | 3.399,00 |
| 09.07.2026 | 135,85 | 137,60 | 135,02 | 135,93 | 0,41% | - |
| 08.07.2026 | 138,23 | 138,23 | 134,75 | 135,38 | -2,17% | 5.147,00 |
| 07.07.2026 | 139,50 | 139,85 | 136,95 | 138,38 | -0,52% | - |
| 06.07.2026 | 140,23 | 140,75 | 136,70 | 139,10 | -0,77% | 3.984,00 |
| 03.07.2026 | 140,65 | 140,90 | 138,73 | 140,18 | -0,12% | 120,00 |
| 02.07.2026 | 140,48 | 141,10 | 139,68 | 140,35 | -0,21% | 1.077,00 |
| 01.07.2026 | 141,58 | 143,13 | 139,75 | 140,65 | -0,76% | 1.276,00 |
| 30.06.2026 | 142,68 | 144,83 | 140,88 | 141,73 | -0,32% | 800,00 |
| 29.06.2026 | 143,93 | 145,10 | 141,60 | 142,18 | -1,28% | 2.030,00 |
| 26.06.2026 | 147,30 | 148,00 | 143,55 | 144,02 | -2,50% | 352,00 |
| 25.06.2026 | 145,70 | 149,20 | 145,05 | 147,73 | 1,09% | 4.660,00 |
| 24.06.2026 | 142,68 | 148,35 | 142,05 | 146,13 | 2,72% | 3.164,00 |
| 23.06.2026 | 141,58 | 144,25 | 140,90 | 142,25 | -0,45% | - |
| 22.06.2026 | 138,98 | 142,98 | 138,95 | 142,90 | 2,77% | - |
| 19.06.2026 | 139,88 | 140,58 | 138,48 | 139,05 | -0,86% | 3.040,00 |
| 18.06.2026 | 138,52 | 141,25 | 138,38 | 140,25 | 1,25% | 21.069,00 |
| 17.06.2026 | 139,48 | 141,68 | 138,20 | 138,52 | -0,52% | 1.150,00 |
| 16.06.2026 | 136,58 | 140,48 | 136,33 | 139,25 | 1,96% | 1.484,00 |
| 15.06.2026 | 137,70 | 139,77 | 135,60 | 136,58 | -0,18% | 2.277,00 |
| 12.06.2026 | 136,55 | 137,90 | 135,18 | 136,83 | 0,31% | 201,00 |
| 11.06.2026 | 136,43 | 138,25 | 134,73 | 136,40 | 0,35% | 1.252,00 |
| 10.06.2026 | 134,52 | 140,73 | 131,30 | 135,93 | 0,31% | 1.760,00 |
| 09.06.2026 | 133,70 | 136,73 | 133,00 | 135,50 | 1,52% | 1.046,00 |
| 08.06.2026 | 133,02 | 135,25 | 131,95 | 133,48 | 0,06% | - |
| 05.06.2026 | 131,23 | 133,75 | 130,40 | 133,40 | 1,37% | 1.569,00 |
| 04.06.2026 | 130,85 | 132,60 | 130,25 | 131,60 | 0,61% | 623,00 |
| 03.06.2026 | 131,48 | 132,55 | 130,58 | 130,80 | -0,48% | 147,00 |
| 02.06.2026 | 129,35 | 131,77 | 128,23 | 131,43 | 1,29% | 3.412,00 |
| 01.06.2026 | 131,50 | 131,50 | 127,78 | 129,75 | -1,20% | 2.687,00 |
| 29.05.2026 | 130,43 | 132,27 | 130,35 | 131,33 | 0,10% | 1.850,00 |
| 28.05.2026 | 133,63 | 133,65 | 130,08 | 131,20 | -1,69% | 2.900,00 |
| 27.05.2026 | 132,43 | 134,70 | 131,65 | 133,45 | 0,76% | 190,00 |
| 26.05.2026 | 131,55 | 132,98 | 131,25 | 132,45 | 0,63% | 710,00 |
| 25.05.2026 | 131,60 | 132,00 | 131,13 | 131,63 | 0,21% | 48,00 |
| 22.05.2026 | 130,08 | 132,18 | 129,50 | 131,35 | 0,69% | 1.116,00 |
| 21.05.2026 | 128,80 | 131,52 | 127,28 | 130,45 | 1,26% | 120,00 |
| 20.05.2026 | 129,05 | 129,70 | 127,08 | 128,83 | 0,12% | 105,00 |
| 19.05.2026 | 130,55 | 130,98 | 127,83 | 128,68 | -1,62% | 910,00 |
| 18.05.2026 | 124,98 | 131,00 | 124,63 | 130,80 | 3,95% | 568,00 |
| 15.05.2026 | 124,23 | 126,33 | 123,50 | 125,83 | 1,19% | 1.664,00 |
| 14.05.2026 | 125,75 | 126,48 | 123,75 | 124,35 | -1,01% | - |
| 13.05.2026 | 122,30 | 127,85 | 121,78 | 125,63 | 2,97% | 1.730,00 |
| 12.05.2026 | 121,60 | 124,43 | 121,10 | 122,00 | 0,25% | - |
| 11.05.2026 | 121,70 | 122,85 | 121,18 | 121,70 | 0,04% | 525,00 |
| 08.05.2026 | 123,08 | 123,40 | 121,30 | 121,65 | -0,69% | 210,00 |
| 07.05.2026 | 124,85 | 125,38 | 122,23 | 122,50 | -1,80% | 340,00 |
| 06.05.2026 | 122,15 | 126,15 | 121,80 | 124,75 | 2,13% | - |
| 05.05.2026 | 121,58 | 123,25 | 121,40 | 122,15 | 0,87% | 1.350,00 |
| 04.05.2026 | 122,00 | 123,15 | 121,03 | 121,10 | -3,04% | 1.312,00 |