156,496$
0,18%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 159,57 | 160,97 | 154,80 | 156,21 | -2,91% | 606.334,00 |
| 04.03.2026 | 159,26 | 161,79 | 158,77 | 160,89 | 1,52% | 606.334,00 |
| 03.03.2026 | 157,52 | 159,64 | 156,84 | 158,48 | -1,85% | 4.049.488,00 |
| 02.03.2026 | 161,77 | 164,23 | 159,22 | 161,46 | -2,33% | 606.334,00 |
| 27.02.2026 | 165,25 | 166,05 | 162,87 | 165,32 | -0,51% | 5.364.719,00 |
| 26.02.2026 | 165,88 | 168,16 | 164,41 | 166,17 | 0,38% | 3.472.483,00 |
| 25.02.2026 | 167,26 | 167,63 | 165,00 | 165,54 | -0,55% | 2.987.171,00 |
| 24.02.2026 | 165,51 | 168,29 | 165,50 | 166,46 | 0,07% | 2.467.090,00 |
| 23.02.2026 | 166,70 | 167,44 | 164,31 | 166,34 | -0,43% | 2.921.380,00 |
| 20.02.2026 | 165,00 | 169,37 | 164,09 | 167,06 | 1,22% | 2.292.509,00 |
| 19.02.2026 | 164,09 | 165,63 | 163,53 | 165,05 | 0,54% | 3.373.841,00 |
| 18.02.2026 | 166,84 | 167,20 | 162,51 | 164,17 | -2,06% | 4.211.164,00 |
| 17.02.2026 | 168,43 | 171,50 | 167,25 | 167,62 | -2,44% | 4.748.968,00 |
| 13.02.2026 | 174,50 | 174,70 | 170,58 | 171,82 | -1,60% | 3.178.374,00 |
| 12.02.2026 | 173,39 | 177,41 | 172,40 | 174,61 | 1,02% | 4.525.581,00 |
| 11.02.2026 | 174,00 | 174,93 | 172,44 | 172,85 | -0,33% | 2.997.279,00 |
| 10.02.2026 | 170,07 | 173,75 | 169,44 | 173,43 | 1,85% | 3.216.133,00 |
| 09.02.2026 | 171,64 | 172,60 | 168,75 | 170,28 | -1,37% | 4.694.804,00 |
| 06.02.2026 | 166,98 | 172,98 | 166,01 | 172,65 | 4,59% | 7.257.683,00 |
| 05.02.2026 | 163,17 | 165,82 | 161,21 | 165,08 | 0,79% | 3.513.977,00 |
| 04.02.2026 | 156,00 | 163,82 | 155,81 | 163,79 | 5,21% | 6.515.014,00 |
| 03.02.2026 | 153,00 | 157,08 | 151,23 | 155,68 | 1,47% | 5.178.901,00 |
| 02.02.2026 | 153,55 | 153,64 | 150,55 | 153,43 | 0,18% | 5.393.635,00 |
| 30.01.2026 | 155,67 | 156,73 | 152,00 | 153,16 | -2,06% | 4.738.533,00 |
| 29.01.2026 | 157,48 | 158,75 | 154,63 | 156,38 | 0,28% | 4.137.203,00 |
| 28.01.2026 | 157,86 | 159,70 | 155,12 | 155,94 | -1,34% | 4.323.412,00 |
| 27.01.2026 | 159,65 | 160,92 | 157,92 | 158,05 | -0,92% | 4.661.263,00 |
| 26.01.2026 | 162,00 | 162,86 | 159,49 | 159,52 | -1,94% | 3.891.115,00 |
| 23.01.2026 | 159,88 | 164,27 | 159,88 | 162,68 | 1,28% | 4.461.495,00 |
| 22.01.2026 | 156,56 | 162,50 | 156,20 | 160,63 | 3,05% | 5.559.599,00 |
| 21.01.2026 | 157,12 | 158,64 | 154,34 | 155,88 | -0,15% | 6.969.518,00 |
| 20.01.2026 | 159,45 | 163,73 | 153,07 | 156,12 | -5,40% | 11.902.051,00 |
| 19.01.2026 | 165,18 | 165,28 | 164,74 | 165,04 | -1,65% | - |
| 16.01.2026 | 168,81 | 171,43 | 167,00 | 167,80 | -1,93% | 7.328.123,00 |
| 15.01.2026 | 170,50 | 173,06 | 169,93 | 171,10 | 0,65% | 2.909.304,00 |
| 14.01.2026 | 169,40 | 170,85 | 168,13 | 169,99 | 0,34% | 3.100.864,00 |
| 13.01.2026 | 168,00 | 170,40 | 167,79 | 169,42 | 0,88% | 2.827.462,00 |
| 12.01.2026 | 164,30 | 168,27 | 163,11 | 167,94 | 1,63% | 3.144.111,00 |
| 09.01.2026 | 165,50 | 166,25 | 163,95 | 165,24 | 0,00% | 2.306.003,00 |
| 08.01.2026 | 161,77 | 165,79 | 161,05 | 165,24 | 1,43% | 2.520.514,00 |
| 07.01.2026 | 165,69 | 165,87 | 161,77 | 162,91 | -1,99% | 2.608.675,00 |
| 06.01.2026 | 162,81 | 166,53 | 161,82 | 166,21 | 1,63% | 2.850.216,00 |
| 05.01.2026 | 161,15 | 164,40 | 160,80 | 163,55 | 1,07% | 2.889.212,00 |
| 02.01.2026 | 160,27 | 161,89 | 159,06 | 161,82 | 1,07% | 1.960.561,00 |
| 31.12.2025 | 161,17 | 161,34 | 160,04 | 160,10 | -0,66% | 1.201.817,00 |
| 30.12.2025 | 161,68 | 161,68 | 160,64 | 161,17 | -0,34% | 1.293.284,00 |
| 29.12.2025 | 161,88 | 162,70 | 160,82 | 161,72 | -0,22% | 2.178.712,00 |
| 26.12.2025 | 160,34 | 162,18 | 160,00 | 162,08 | 1,09% | 1.245.665,00 |
| 24.12.2025 | 160,11 | 160,68 | 159,07 | 160,34 | 0,12% | 854.422,00 |
| 23.12.2025 | 160,00 | 160,49 | 158,45 | 160,15 | 0,09% | 1.825.673,00 |
| 22.12.2025 | 162,30 | 162,64 | 159,07 | 160,00 | -1,21% | 2.279.832,00 |
| 19.12.2025 | 161,68 | 163,94 | 161,68 | 161,96 | 0,12% | 3.638.029,00 |
| 18.12.2025 | 163,13 | 164,23 | 161,43 | 161,76 | -0,25% | 2.525.329,00 |
| 17.12.2025 | 162,00 | 164,23 | 161,01 | 162,17 | -0,63% | 2.600.023,00 |
| 16.12.2025 | 165,84 | 167,00 | 162,84 | 163,20 | -1,51% | 2.738.241,00 |
| 15.12.2025 | 169,47 | 170,36 | 165,19 | 165,70 | -1,89% | 2.548.433,00 |
| 12.12.2025 | 168,74 | 169,84 | 167,80 | 168,90 | 0,18% | 2.282.877,00 |
| 11.12.2025 | 166,27 | 170,00 | 166,22 | 168,60 | 1,77% | 2.513.530,00 |
| 10.12.2025 | 164,68 | 166,73 | 163,41 | 165,66 | 0,35% | 3.381.361,00 |
| 09.12.2025 | 163,68 | 165,74 | 163,40 | 165,09 | 0,69% | 2.317.720,00 |
| 08.12.2025 | 165,77 | 165,82 | 162,29 | 163,96 | -2,10% | 3.241.783,00 |
| 05.12.2025 | 169,01 | 169,34 | 165,66 | 167,48 | -1,06% | 3.010.027,00 |
| 04.12.2025 | 171,63 | 172,01 | 168,74 | 169,27 | -2,21% | 2.753.249,00 |
| 03.12.2025 | 171,80 | 174,69 | 171,16 | 173,09 | 0,89% | 2.837.024,00 |
| 02.12.2025 | 170,93 | 171,93 | 169,65 | 171,56 | 0,63% | 1.925.937,00 |
| 01.12.2025 | 170,73 | 171,98 | 169,61 | 170,48 | -0,91% | 2.093.334,00 |
| 28.11.2025 | 170,66 | 172,24 | 170,01 | 172,05 | 0,73% | 1.596.270,00 |
| 26.11.2025 | 171,11 | 172,37 | 170,68 | 170,80 | -0,43% | 2.032.000,00 |
| 25.11.2025 | 170,29 | 172,16 | 170,22 | 171,54 | 1,17% | 2.509.796,00 |
| 24.11.2025 | 167,90 | 170,76 | 166,64 | 169,56 | 0,87% | 6.955.467,00 |
| 21.11.2025 | 165,36 | 169,38 | 165,17 | 168,09 | 2,11% | 3.156.589,00 |
| 20.11.2025 | 168,32 | 169,75 | 163,96 | 164,61 | -1,18% | 3.160.900,00 |
| 19.11.2025 | 165,58 | 167,31 | 164,55 | 166,58 | 0,48% | 2.105.172,00 |
| 18.11.2025 | 164,00 | 166,59 | 163,31 | 165,79 | 0,24% | 2.219.337,00 |
| 17.11.2025 | 166,66 | 167,82 | 164,97 | 165,39 | -1,31% | 2.845.919,00 |
| 14.11.2025 | 168,91 | 169,34 | 166,99 | 167,58 | -1,78% | 2.747.707,00 |
| 13.11.2025 | 170,80 | 172,56 | 169,25 | 170,62 | -0,27% | 3.813.321,00 |
| 12.11.2025 | 168,80 | 171,78 | 168,66 | 171,08 | 1,43% | 2.692.869,00 |
| 11.11.2025 | 167,68 | 170,18 | 166,00 | 168,67 | 0,60% | 2.362.506,00 |
| 10.11.2025 | 165,07 | 169,17 | 163,97 | 167,67 | 1,72% | 2.754.168,00 |
| 07.11.2025 | 163,40 | 165,28 | 162,66 | 164,84 | 0,60% | 2.392.545,00 |
| 06.11.2025 | 163,98 | 165,49 | 159,57 | 163,85 | -0,29% | 4.474.416,00 |
| 05.11.2025 | 160,65 | 164,83 | 160,14 | 164,32 | 2,32% | 2.622.025,00 |
| 04.11.2025 | 161,82 | 162,23 | 159,35 | 160,59 | -0,99% | 3.242.998,00 |
| 03.11.2025 | 165,90 | 166,27 | 161,49 | 162,19 | -2,59% | 3.117.756,00 |
| 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 | 171,89 | 172,85 | 167,75 | 168,50 | -1,79% | 3.611.448,00 |
| 23.10.2025 | 167,43 | 171,57 | 167,43 | 171,57 | 2,59% | - |
| 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 |