153,104$
2,93%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 149,43 | 153,28 | 148,95 | 153,11 | 2,94% | 4.204.464,00 |
| 15.05.2025 | 145,36 | 149,18 | 145,36 | 148,74 | 0,58% | 4.472.277,00 |
| 14.05.2025 | 150,45 | 150,77 | 146,96 | 147,88 | -1,90% | 3.778.749,00 |
| 13.05.2025 | 150,81 | 151,75 | 150,17 | 150,74 | 0,27% | 3.455.821,00 |
| 12.05.2025 | 146,09 | 150,82 | 145,27 | 150,33 | 5,42% | 4.974.974,00 |
| 09.05.2025 | 141,27 | 142,62 | 140,96 | 142,60 | 1,05% | 2.634.204,00 |
| 08.05.2025 | 139,94 | 142,36 | 139,21 | 141,12 | 1,79% | 2.899.639,00 |
| 07.05.2025 | 138,64 | 139,79 | 137,70 | 138,64 | 0,45% | 2.555.638,00 |
| 06.05.2025 | 139,13 | 139,71 | 137,63 | 138,02 | -1,97% | 2.850.177,00 |
| 05.05.2025 | 139,87 | 141,87 | 139,87 | 140,80 | -0,90% | 2.623.610,00 |
| 02.05.2025 | 140,00 | 143,04 | 139,29 | 142,08 | 3,03% | 2.734.157,00 |
| 01.05.2025 | 138,00 | 140,25 | 137,67 | 137,90 | -0,73% | 2.236.251,00 |
| 30.04.2025 | 137,63 | 139,31 | 134,85 | 138,91 | 0,38% | 3.062.996,00 |
| 29.04.2025 | 137,40 | 139,22 | 136,84 | 138,38 | 0,33% | 1.917.297,00 |
| 28.04.2025 | 137,13 | 138,41 | 136,04 | 137,93 | 0,44% | 2.500.025,00 |
| 25.04.2025 | 139,00 | 139,00 | 137,11 | 137,32 | -1,12% | 2.141.381,00 |
| 24.04.2025 | 135,72 | 139,77 | 135,12 | 138,88 | 2,07% | 2.921.145,00 |
| 23.04.2025 | 139,36 | 142,15 | 135,20 | 136,06 | -0,20% | 4.655.834,00 |
| 22.04.2025 | 133,29 | 137,27 | 130,36 | 136,33 | 8,12% | 7.943.810,00 |
| 21.04.2025 | 128,86 | 129,84 | 124,65 | 126,09 | -3,16% | 5.971.823,00 |
| 17.04.2025 | 130,34 | 132,95 | 130,08 | 130,21 | -0,19% | 4.952.015,00 |
| 16.04.2025 | 133,54 | 134,48 | 129,87 | 130,46 | -3,55% | 5.635.829,00 |
| 15.04.2025 | 135,65 | 137,47 | 135,14 | 135,26 | -0,55% | 2.541.840,00 |
| 14.04.2025 | 138,29 | 138,29 | 134,43 | 136,01 | 0,04% | 3.815.806,00 |
| 11.04.2025 | 133,13 | 136,49 | 131,66 | 135,95 | 2,24% | 3.337.840,00 |
| 10.04.2025 | 135,74 | 135,79 | 128,68 | 132,97 | -3,87% | 4.757.145,00 |
| 09.04.2025 | 123,44 | 139,23 | 123,44 | 138,32 | 8,78% | 6.428.141,00 |
| 08.04.2025 | 132,05 | 133,87 | 124,82 | 127,16 | -1,08% | 5.497.234,00 |
| 07.04.2025 | 124,70 | 134,37 | 121,98 | 128,55 | 1,29% | 7.174.970,00 |
| 04.04.2025 | 134,19 | 135,31 | 126,43 | 126,91 | -9,18% | 9.609.106,00 |
| 03.04.2025 | 142,06 | 144,49 | 138,86 | 139,74 | -5,43% | 6.712.325,00 |
| 02.04.2025 | 145,99 | 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 |