167,537$
-1,81%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 168,91 | 169,34 | 166,99 | 167,58 | -1,78% | 2.748.828,00 |
| 13.11.2025 | 170,80 | 172,56 | 169,25 | 170,62 | -0,27% | 3.879.287,00 |
| 12.11.2025 | 168,80 | 171,78 | 168,66 | 171,08 | 1,43% | 2.694.423,00 |
| 11.11.2025 | 167,68 | 170,18 | 166,00 | 168,67 | 0,60% | 2.365.839,00 |
| 10.11.2025 | 165,07 | 169,17 | 163,97 | 167,67 | 1,72% | 2.755.069,00 |
| 07.11.2025 | 163,91 | 165,28 | 162,66 | 164,84 | 0,60% | 2.506.370,00 |
| 06.11.2025 | 163,98 | 165,49 | 159,57 | 163,85 | -0,29% | 5.193.127,00 |
| 05.11.2025 | 160,65 | 164,83 | 160,14 | 164,32 | 2,32% | 2.656.328,00 |
| 04.11.2025 | 161,82 | 162,23 | 159,35 | 160,59 | -0,99% | 3.520.969,00 |
| 03.11.2025 | 165,90 | 166,27 | 161,49 | 162,19 | -2,59% | 3.141.267,00 |
| 31.10.2025 | 165,49 | 167,34 | 165,21 | 166,50 | 0,03% | 2.096.607,00 |
| 30.10.2025 | 165,01 | 169,26 | 164,60 | 166,45 | 1,11% | 2.143.743,00 |
| 29.10.2025 | 167,15 | 168,00 | 163,61 | 164,63 | -1,32% | 3.163.430,00 |
| 28.10.2025 | 168,32 | 168,50 | 166,35 | 166,83 | -0,93% | 2.448.274,00 |
| 27.10.2025 | 169,98 | 170,63 | 167,40 | 168,40 | -0,06% | 2.922.636,00 |
| 24.10.2025 | 172,00 | 172,85 | 167,75 | 168,50 | -1,79% | 3.612.557,00 |
| 23.10.2025 | 167,43 | 171,57 | 167,43 | 171,57 | 2,59% | 4.779.102,00 |
| 22.10.2025 | 167,16 | 169,18 | 165,53 | 167,23 | 0,35% | 5.276.083,00 |
| 21.10.2025 | 158,00 | 166,82 | 152,80 | 166,64 | 7,66% | 7.302.219,00 |
| 20.10.2025 | 153,23 | 156,07 | 153,03 | 154,78 | 1,41% | 4.230.387,00 |
| 17.10.2025 | 150,57 | 152,96 | 150,57 | 152,62 | 0,80% | - |
| 16.10.2025 | 154,30 | 154,47 | 150,61 | 151,41 | -1,34% | 4.277.911,00 |
| 15.10.2025 | 153,69 | 155,66 | 152,71 | 153,47 | 0,62% | 2.381.669,00 |
| 14.10.2025 | 149,27 | 153,71 | 149,27 | 152,53 | 0,95% | 2.604.831,00 |
| 13.10.2025 | 150,57 | 152,43 | 150,41 | 151,10 | 1,58% | 2.724.952,00 |
| 10.10.2025 | 153,24 | 154,25 | 148,46 | 148,75 | -2,70% | 3.504.585,00 |
| 09.10.2025 | 156,10 | 156,60 | 151,37 | 152,88 | -2,00% | 2.512.543,00 |
| 08.10.2025 | 155,71 | 156,09 | 152,78 | 156,00 | 0,43% | 2.084.240,00 |
| 07.10.2025 | 156,83 | 157,94 | 155,18 | 155,33 | -0,38% | 1.696.736,00 |
| 06.10.2025 | 158,70 | 159,21 | 154,63 | 155,93 | -1,72% | 2.421.544,00 |
| 03.10.2025 | 158,92 | 160,39 | 157,71 | 158,66 | -0,09% | 3.411.657,00 |
| 02.10.2025 | 157,26 | 159,58 | 156,54 | 158,80 | 1,79% | 2.167.531,00 |
| 01.10.2025 | 154,45 | 156,54 | 154,26 | 156,00 | 0,53% | 2.298.007,00 |
| 30.09.2025 | 153,85 | 155,22 | 152,43 | 155,18 | 0,71% | 2.177.105,00 |
| 29.09.2025 | 153,50 | 154,40 | 152,54 | 154,08 | 0,83% | 2.043.475,00 |
| 26.09.2025 | 154,02 | 154,50 | 152,37 | 152,81 | -0,14% | 2.103.977,00 |
| 25.09.2025 | 154,00 | 154,00 | 151,82 | 153,03 | -1,02% | 2.949.463,00 |
| 24.09.2025 | 156,00 | 156,50 | 154,46 | 154,60 | -1,08% | 1.739.323,00 |
| 23.09.2025 | 153,84 | 158,14 | 153,84 | 156,29 | 1,58% | 2.254.053,00 |
| 22.09.2025 | 155,60 | 155,71 | 153,64 | 153,86 | -1,75% | 2.484.860,00 |
| 19.09.2025 | 155,91 | 157,41 | 154,69 | 156,60 | 0,77% | 6.507.181,00 |
| 18.09.2025 | 155,15 | 156,92 | 154,31 | 155,40 | 0,15% | 1.795.288,00 |
| 17.09.2025 | 156,50 | 158,54 | 153,54 | 155,16 | -0,86% | 2.757.388,00 |
| 16.09.2025 | 156,90 | 157,48 | 153,63 | 156,50 | -0,10% | 2.208.605,00 |
| 15.09.2025 | 158,00 | 158,38 | 155,25 | 156,66 | -0,77% | 3.219.697,00 |
| 12.09.2025 | 159,11 | 162,10 | 157,81 | 157,87 | -1,00% | 2.865.130,00 |
| 11.09.2025 | 153,79 | 159,50 | 153,40 | 159,47 | 3,84% | 3.663.942,00 |
| 10.09.2025 | 153,16 | 155,21 | 152,46 | 153,57 | 0,32% | 2.811.664,00 |
| 09.09.2025 | 154,15 | 154,15 | 151,55 | 153,08 | -0,60% | 1.669.316,00 |
| 08.09.2025 | 154,61 | 154,98 | 152,00 | 154,00 | -0,84% | 2.715.877,00 |
| 05.09.2025 | 155,80 | 157,56 | 154,28 | 155,30 | -0,14% | 2.053.261,00 |
| 04.09.2025 | 152,20 | 155,60 | 152,02 | 155,52 | 2,32% | 2.741.207,00 |
| 03.09.2025 | 153,50 | 154,09 | 150,43 | 152,00 | -1,47% | 3.964.392,00 |
| 02.09.2025 | 153,59 | 154,49 | 151,70 | 154,27 | -0,81% | 2.745.252,00 |
| 29.08.2025 | 157,60 | 158,24 | 155,32 | 155,53 | -1,29% | 3.279.345,00 |
| 28.08.2025 | 157,76 | 158,47 | 156,58 | 157,56 | 0,66% | 2.982.306,00 |
| 27.08.2025 | 156,04 | 157,22 | 155,75 | 156,53 | -0,03% | 2.155.078,00 |
| 26.08.2025 | 155,76 | 156,72 | 154,58 | 156,57 | 0,46% | 2.960.618,00 |
| 25.08.2025 | 157,59 | 157,92 | 155,80 | 155,85 | -1,81% | 1.606.448,00 |
| 22.08.2025 | 155,75 | 159,11 | 155,00 | 158,72 | 2,81% | 1.958.280,00 |
| 21.08.2025 | 154,37 | 155,21 | 153,15 | 154,38 | -0,24% | 2.237.024,00 |
| 20.08.2025 | 154,12 | 155,34 | 153,17 | 154,75 | 0,27% | 3.258.357,00 |
| 19.08.2025 | 152,84 | 155,72 | 152,05 | 154,34 | 0,97% | 2.146.354,00 |
| 18.08.2025 | 152,36 | 155,43 | 152,19 | 152,86 | 0,31% | 2.585.596,00 |
| 15.08.2025 | 157,37 | 157,37 | 151,61 | 152,39 | -2,72% | 3.921.288,00 |
| 14.08.2025 | 159,60 | 160,07 | 156,63 | 156,65 | -2,22% | 6.344.865,00 |
| 13.08.2025 | 158,39 | 160,47 | 156,62 | 160,20 | 1,49% | 3.132.091,00 |
| 12.08.2025 | 155,79 | 158,46 | 155,61 | 157,85 | 1,64% | 2.748.432,00 |
| 11.08.2025 | 153,75 | 155,61 | 153,16 | 155,31 | 1,31% | 3.354.606,00 |
| 08.08.2025 | 152,40 | 153,69 | 151,42 | 153,30 | 1,03% | 2.376.382,00 |
| 07.08.2025 | 151,98 | 152,48 | 149,98 | 151,74 | 0,61% | 2.293.938,00 |
| 06.08.2025 | 150,27 | 151,38 | 148,64 | 150,82 | 0,49% | 2.636.959,00 |
| 05.08.2025 | 148,46 | 151,22 | 148,00 | 150,09 | 1,50% | 3.743.918,00 |
| 04.08.2025 | 145,39 | 148,18 | 145,00 | 147,87 | 2,40% | 3.641.307,00 |
| 01.08.2025 | 146,50 | 146,72 | 144,25 | 144,41 | -3,22% | 4.074.812,00 |
| 31.07.2025 | 146,19 | 149,55 | 145,56 | 149,22 | 1,77% | 4.390.365,00 |
| 30.07.2025 | 152,48 | 152,50 | 146,50 | 146,62 | -3,41% | 3.529.547,00 |
| 29.07.2025 | 152,40 | 153,10 | 151,15 | 151,79 | -0,17% | 3.918.461,00 |
| 28.07.2025 | 150,61 | 153,88 | 150,15 | 152,05 | 0,52% | 3.970.272,00 |
| 25.07.2025 | 150,00 | 151,40 | 149,20 | 151,27 | 1,32% | 2.818.226,00 |
| 24.07.2025 | 150,00 | 151,30 | 147,81 | 149,30 | -1,01% | 4.860.918,00 |
| 23.07.2025 | 151,92 | 152,65 | 149,80 | 150,82 | -0,25% | 4.976.704,00 |
| 22.07.2025 | 152,98 | 154,06 | 150,32 | 151,20 | -1,06% | 4.927.882,00 |
| 21.07.2025 | 152,25 | 153,65 | 149,34 | 152,82 | -0,27% | 5.194.358,00 |
| 18.07.2025 | 162,54 | 164,15 | 150,25 | 153,23 | -3,65% | 11.701.861,00 |
| 17.07.2025 | 157,26 | 159,47 | 156,79 | 159,04 | 0,94% | 5.024.180,00 |
| 16.07.2025 | 157,62 | 157,68 | 154,85 | 157,56 | 0,62% | 3.194.822,00 |
| 15.07.2025 | 157,91 | 158,28 | 156,03 | 156,59 | -0,84% | 3.059.003,00 |
| 14.07.2025 | 155,59 | 158,11 | 154,92 | 157,91 | 1,33% | 2.961.358,00 |
| 11.07.2025 | 156,05 | 156,55 | 154,82 | 155,84 | -0,94% | 2.401.730,00 |
| 10.07.2025 | 156,11 | 159,47 | 155,96 | 157,32 | 0,86% | 4.043.673,00 |
| 09.07.2025 | 154,38 | 156,65 | 153,84 | 155,98 | 1,46% | 2.855.896,00 |
| 08.07.2025 | 151,73 | 154,62 | 151,53 | 153,74 | 1,25% | 3.252.326,00 |
| 07.07.2025 | 152,54 | 154,47 | 150,95 | 151,84 | -0,72% | 3.877.072,00 |
| 03.07.2025 | 154,25 | 155,00 | 149,50 | 152,94 | -0,67% | 3.182.854,00 |
| 02.07.2025 | 154,21 | 155,45 | 153,21 | 153,97 | 0,10% | 2.864.794,00 |
| 01.07.2025 | 152,00 | 156,09 | 151,42 | 153,81 | 1,03% | 3.781.853,00 |
| 30.06.2025 | 152,28 | 152,46 | 151,00 | 152,24 | 0,14% | 2.302.814,00 |
| 27.06.2025 | 151,14 | 152,87 | 150,56 | 152,02 | 0,84% | 3.938.243,00 |
| 26.06.2025 | 147,69 | 151,11 | 147,31 | 150,76 | 2,04% | 2.740.127,00 |