142,104$
-3,83%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 145,71 | 148,17 | 145,59 | 147,76 | 0,06% | 4.411.125,00 |
| 01.04.2025 | 146,11 | 148,69 | 144,18 | 147,67 | 0,55% | 3.641.401,00 |
| 31.03.2025 | 143,99 | 147,74 | 142,18 | 146,86 | 1,39% | 4.508.634,00 |
| 28.03.2025 | 147,86 | 148,85 | 144,33 | 144,84 | -2,43% | 2.581.677,00 |
| 27.03.2025 | 151,76 | 152,67 | 148,12 | 148,44 | -2,78% | 2.825.553,00 |
| 26.03.2025 | 153,45 | 154,43 | 152,05 | 152,68 | -0,53% | 3.836.902,00 |
| 25.03.2025 | 153,13 | 155,00 | 152,68 | 153,50 | 0,23% | 4.118.863,00 |
| 24.03.2025 | 151,70 | 154,02 | 150,70 | 153,15 | 1,86% | 3.207.912,00 |
| 21.03.2025 | 149,90 | 150,76 | 148,07 | 150,36 | -0,60% | 5.538.606,00 |
| 20.03.2025 | 151,65 | 153,65 | 151,09 | 151,27 | -1,27% | 2.579.066,00 |
| 19.03.2025 | 151,19 | 153,97 | 150,92 | 153,21 | 1,52% | 2.344.346,00 |
| 18.03.2025 | 152,57 | 153,21 | 150,50 | 150,92 | -1,49% | 3.038.475,00 |
| 17.03.2025 | 150,37 | 153,98 | 150,00 | 153,21 | 1,86% | 4.562.191,00 |
| 14.03.2025 | 147,92 | 150,79 | 147,06 | 150,41 | 2,95% | 4.094.429,00 |
| 13.03.2025 | 150,27 | 151,24 | 145,91 | 146,10 | -2,76% | 3.295.006,00 |
| 12.03.2025 | 148,31 | 151,24 | 147,20 | 150,24 | 1,83% | 4.196.724,00 |
| 11.03.2025 | 145,73 | 149,49 | 145,63 | 147,54 | -0,05% | 5.818.437,00 |
| 10.03.2025 | 143,12 | 149,18 | 143,12 | 147,62 | 0,90% | 4.966.456,00 |
| 07.03.2025 | 144,69 | 147,22 | 140,78 | 146,30 | -0,44% | 5.891.090,00 |
| 06.03.2025 | 146,39 | 148,13 | 145,75 | 146,94 | -0,45% | 4.492.429,00 |
| 05.03.2025 | 146,76 | 149,04 | 146,00 | 147,61 | 1,20% | 3.909.783,00 |
| 04.03.2025 | 150,50 | 151,04 | 145,62 | 145,86 | -4,93% | 6.787.379,00 |
| 03.03.2025 | 155,50 | 156,35 | 151,90 | 153,42 | -1,10% | 5.672.857,00 |
| 28.02.2025 | 151,50 | 155,50 | 151,00 | 155,12 | 3,06% | 8.323.108,00 |
| 27.02.2025 | 148,29 | 152,56 | 148,21 | 150,52 | 2,10% | 6.576.004,00 |
| 26.02.2025 | 144,38 | 149,26 | 141,76 | 147,43 | 0,61% | 5.783.358,00 |
| 25.02.2025 | 145,43 | 147,56 | 145,34 | 146,54 | 0,73% | 4.358.789,00 |
| 24.02.2025 | 145,00 | 146,40 | 143,87 | 145,48 | 0,34% | 3.447.463,00 |
| 21.02.2025 | 149,08 | 149,54 | 144,56 | 144,98 | -2,75% | 4.278.667,00 |
| 20.02.2025 | 149,99 | 150,09 | 148,04 | 149,08 | -0,75% | 2.231.527,00 |
| 19.02.2025 | 148,50 | 150,36 | 148,07 | 150,20 | 0,81% | 3.216.915,00 |
| 18.02.2025 | 148,18 | 149,49 | 148,00 | 148,99 | 1,25% | 2.601.531,00 |
| 17.02.2025 | 147,04 | 147,50 | 146,93 | 147,15 | -0,99% | - |
| 14.02.2025 | 147,89 | 149,55 | 147,74 | 148,62 | -0,07% | 2.388.382,00 |
| 13.02.2025 | 148,90 | 149,72 | 147,53 | 148,72 | -0,10% | 2.047.063,00 |
| 12.02.2025 | 148,66 | 150,07 | 148,16 | 148,87 | -0,80% | 2.103.079,00 |
| 11.02.2025 | 149,31 | 150,38 | 148,57 | 150,07 | 0,25% | 2.187.764,00 |
| 10.02.2025 | 150,16 | 150,60 | 148,13 | 149,69 | -0,12% | 3.531.493,00 |
| 07.02.2025 | 152,50 | 152,90 | 149,54 | 149,87 | -1,61% | 3.356.757,00 |
| 06.02.2025 | 152,74 | 153,47 | 151,57 | 152,32 | -0,09% | 2.760.375,00 |
| 05.02.2025 | 152,44 | 153,62 | 150,74 | 152,45 | 0,51% | 2.841.574,00 |
| 04.02.2025 | 149,46 | 152,76 | 149,32 | 151,68 | 1,09% | 3.110.352,00 |
| 03.02.2025 | 149,18 | 151,63 | 148,15 | 150,04 | -1,42% | 3.556.258,00 |
| 31.01.2025 | 154,99 | 155,00 | 152,13 | 152,20 | -1,42% | 4.164.492,00 |
| 30.01.2025 | 152,00 | 154,65 | 151,83 | 154,40 | 1,89% | 3.962.501,00 |
| 29.01.2025 | 151,50 | 152,78 | 150,64 | 151,54 | 0,09% | 3.996.082,00 |
| 28.01.2025 | 151,32 | 152,96 | 149,79 | 151,40 | -0,08% | 4.286.762,00 |
| 27.01.2025 | 149,00 | 152,00 | 148,91 | 151,52 | 1,40% | 4.929.615,00 |
| 24.01.2025 | 148,90 | 150,10 | 148,40 | 149,43 | -0,13% | 4.858.639,00 |
| 23.01.2025 | 149,45 | 150,46 | 148,41 | 149,63 | 0,34% | 4.439.380,00 |
| 22.01.2025 | 147,88 | 152,08 | 147,41 | 149,12 | 1,52% | 7.077.793,00 |
| 21.01.2025 | 145,50 | 150,00 | 145,00 | 146,89 | 4,16% | 11.368.492,00 |
| 17.01.2025 | 139,65 | 141,66 | 139,50 | 141,03 | 1,33% | 5.724.458,00 |
| 16.01.2025 | 138,02 | 139,50 | 136,44 | 139,18 | 1,02% | 4.122.742,00 |
| 15.01.2025 | 138,21 | 138,85 | 137,12 | 137,78 | 0,42% | 4.114.327,00 |
| 14.01.2025 | 134,64 | 137,70 | 134,47 | 137,21 | 1,94% | 4.629.047,00 |
| 13.01.2025 | 130,60 | 134,73 | 129,54 | 134,60 | 2,58% | 4.207.293,00 |
| 10.01.2025 | 133,88 | 133,90 | 130,63 | 131,21 | -2,47% | 4.661.931,00 |
| 08.01.2025 | 132,03 | 134,68 | 131,66 | 134,53 | 1,33% | 4.675.990,00 |
| 07.01.2025 | 130,09 | 132,80 | 130,01 | 132,77 | 1,90% | 3.414.840,00 |
| 06.01.2025 | 130,11 | 131,41 | 129,88 | 130,29 | 0,32% | 3.067.149,00 |
| 03.01.2025 | 129,70 | 130,86 | 129,30 | 129,87 | 0,13% | 2.273.763,00 |
| 02.01.2025 | 130,29 | 131,62 | 128,98 | 129,70 | 0,47% | 3.249.067,00 |
| 31.12.2024 | 129,20 | 130,05 | 128,66 | 129,09 | -0,03% | 2.220.414,00 |
| 30.12.2024 | 129,12 | 129,92 | 127,92 | 129,13 | -0,81% | 2.153.994,00 |
| 27.12.2024 | 129,91 | 131,18 | 129,21 | 130,18 | -0,76% | 1.842.823,00 |
| 26.12.2024 | 130,27 | 131,40 | 129,23 | 131,18 | 0,63% | 1.485.103,00 |
| 24.12.2024 | 128,74 | 130,36 | 128,09 | 130,36 | 1,07% | 803.216,00 |
| 23.12.2024 | 128,50 | 129,19 | 127,75 | 128,98 | -0,23% | 2.067.478,00 |
| 20.12.2024 | 126,37 | 130,35 | 125,75 | 129,28 | 1,69% | 8.351.297,00 |
| 19.12.2024 | 126,49 | 127,74 | 125,71 | 127,13 | 1,27% | 3.040.663,00 |
| 18.12.2024 | 128,05 | 129,37 | 125,37 | 125,53 | -1,97% | 3.748.871,00 |
| 17.12.2024 | 128,41 | 129,36 | 127,65 | 128,05 | -1,10% | 2.693.196,00 |
| 16.12.2024 | 129,83 | 130,20 | 128,86 | 129,47 | -0,35% | 3.097.874,00 |
| 13.12.2024 | 129,70 | 130,16 | 128,91 | 129,92 | 0,13% | 2.382.080,00 |
| 12.12.2024 | 129,65 | 130,67 | 128,77 | 129,75 | -0,02% | 2.915.471,00 |
| 11.12.2024 | 130,27 | 130,67 | 129,26 | 129,77 | 0,00% | 4.089.900,00 |
| 10.12.2024 | 130,12 | 130,60 | 127,60 | 129,77 | -1,31% | 3.225.759,00 |
| 09.12.2024 | 133,12 | 133,85 | 131,27 | 131,49 | -1,22% | 3.442.505,00 |
| 06.12.2024 | 133,25 | 134,22 | 132,20 | 133,11 | -0,17% | 1.912.419,00 |
| 05.12.2024 | 130,45 | 135,58 | 130,45 | 133,33 | 2,21% | 4.171.989,00 |
| 04.12.2024 | 130,99 | 131,39 | 128,97 | 130,45 | -0,53% | 2.503.466,00 |
| 03.12.2024 | 132,80 | 133,23 | 130,74 | 131,15 | -1,31% | 2.378.362,00 |
| 02.12.2024 | 133,55 | 133,77 | 132,38 | 132,89 | -0,48% | 3.002.022,00 |
| 29.11.2024 | 132,74 | 133,74 | 132,04 | 133,53 | 0,79% | 1.618.282,00 |
| 27.11.2024 | 133,91 | 135,55 | 132,36 | 132,48 | -0,35% | 2.579.605,00 |
| 26.11.2024 | 129,99 | 133,23 | 129,65 | 132,95 | 2,02% | 3.080.298,00 |
| 25.11.2024 | 129,19 | 130,60 | 127,55 | 130,32 | 1,48% | 5.075.140,00 |
| 22.11.2024 | 127,69 | 128,48 | 126,37 | 128,42 | 0,86% | 3.052.490,00 |
| 21.11.2024 | 127,70 | 128,58 | 126,32 | 127,32 | -0,41% | 2.431.434,00 |
| 20.11.2024 | 128,00 | 128,19 | 127,10 | 127,84 | -0,27% | 1.700.740,00 |
| 19.11.2024 | 129,00 | 129,27 | 128,00 | 128,19 | -1,52% | 2.600.637,00 |
| 18.11.2024 | 129,43 | 130,38 | 128,57 | 130,17 | 0,29% | 2.433.351,00 |
| 15.11.2024 | 130,11 | 131,25 | 129,71 | 129,79 | -1,91% | 1.929.226,00 |
| 14.11.2024 | 131,81 | 133,31 | 131,77 | 132,32 | 0,66% | 2.284.136,00 |
| 13.11.2024 | 132,15 | 133,07 | 130,82 | 131,45 | 0,84% | 2.675.526,00 |
| 12.11.2024 | 132,21 | 133,20 | 128,47 | 130,35 | -1,99% | 3.144.974,00 |
| 11.11.2024 | 134,80 | 135,34 | 132,78 | 133,00 | -1,00% | 3.791.282,00 |
| 08.11.2024 | 133,45 | 135,02 | 133,20 | 134,34 | 0,95% | 3.466.066,00 |
| 07.11.2024 | 133,36 | 134,80 | 132,48 | 133,07 | -0,63% | 3.906.572,00 |