161,814$
0,80%
Echtzeit-Aktienkurs 3M Company
Bid:
Ask:
Aktienkurse zur 3M Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 159,88 | 163,35 | 159,12 | 161,77 | 0,77% | 3.461.242,00 |
| 15.07.2026 | 157,65 | 163,02 | 157,00 | 160,53 | 2,52% | 3.287.084,00 |
| 14.07.2026 | 158,77 | 159,77 | 155,92 | 156,58 | -0,71% | 3.579.269,00 |
| 13.07.2026 | 157,22 | 159,40 | 156,76 | 157,70 | 0,11% | 1.726.417,00 |
| 10.07.2026 | 155,53 | 158,41 | 155,40 | 157,52 | 1,40% | 1.945.321,00 |
| 09.07.2026 | 156,44 | 157,31 | 154,60 | 155,34 | 0,41% | 3.830.021,00 |
| 08.07.2026 | 156,00 | 156,49 | 153,56 | 154,70 | -2,09% | 2.311.310,00 |
| 07.07.2026 | 159,81 | 159,90 | 156,43 | 158,01 | -0,72% | 1.839.595,00 |
| 06.07.2026 | 160,42 | 160,45 | 156,05 | 159,15 | -0,80% | 2.180.319,00 |
| 02.07.2026 | 161,36 | 162,00 | 159,61 | 160,44 | 0,30% | 1.837.673,00 |
| 01.07.2026 | 162,11 | 163,00 | 159,22 | 159,96 | -1,20% | 2.662.176,00 |
| 30.06.2026 | 163,69 | 165,25 | 160,91 | 161,91 | -0,32% | 4.024.629,00 |
| 29.06.2026 | 164,21 | 165,59 | 161,76 | 162,43 | -0,96% | 5.260.365,00 |
| 26.06.2026 | 167,16 | 167,80 | 163,37 | 164,01 | -2,36% | 6.334.093,00 |
| 25.06.2026 | 167,17 | 169,76 | 166,62 | 167,97 | 1,24% | 2.381.833,00 |
| 24.06.2026 | 162,30 | 168,43 | 161,58 | 165,91 | 2,51% | 4.555.993,00 |
| 23.06.2026 | 162,03 | 164,17 | 161,00 | 161,84 | -0,85% | 2.816.252,00 |
| 22.06.2026 | 161,03 | 163,55 | 160,52 | 163,22 | 1,88% | 2.642.370,00 |
| 19.06.2026 | 160,05 | 160,21 | 159,97 | 160,21 | -0,24% | - |
| 18.06.2026 | 161,61 | 162,22 | 159,91 | 160,60 | 0,86% | 6.934.632,00 |
| 17.06.2026 | 161,50 | 164,30 | 158,87 | 159,23 | -1,48% | 3.781.599,00 |
| 16.06.2026 | 159,66 | 163,15 | 158,42 | 161,63 | 2,15% | 3.430.510,00 |
| 15.06.2026 | 161,41 | 162,40 | 157,21 | 158,23 | -0,06% | 4.426.175,00 |
| 12.06.2026 | 159,87 | 159,99 | 156,27 | 158,32 | 0,26% | 4.576.913,00 |
| 11.06.2026 | 158,48 | 159,61 | 155,13 | 157,91 | 0,68% | 4.873.937,00 |
| 10.06.2026 | 153,61 | 163,01 | 151,72 | 156,85 | 0,29% | 7.862.123,00 |
| 09.06.2026 | 154,28 | 157,93 | 153,66 | 156,39 | 1,65% | 3.434.465,00 |
| 08.06.2026 | 152,80 | 156,08 | 152,25 | 153,85 | 0,06% | 3.054.404,00 |
| 05.06.2026 | 153,59 | 154,64 | 152,69 | 153,76 | 0,65% | 2.488.404,00 |
| 04.06.2026 | 153,25 | 154,32 | 152,43 | 152,77 | 0,74% | 2.473.253,00 |
| 03.06.2026 | 152,66 | 153,85 | 151,51 | 151,65 | -0,82% | 3.330.840,00 |
| 02.06.2026 | 150,18 | 153,16 | 149,18 | 152,90 | 1,31% | 3.391.686,00 |
| 01.06.2026 | 150,33 | 151,06 | 148,40 | 150,93 | -1,44% | 2.691.101,00 |
| 29.05.2026 | 152,50 | 154,41 | 151,78 | 153,13 | 0,18% | 7.901.754,00 |
| 28.05.2026 | 153,94 | 154,29 | 151,24 | 152,85 | -1,50% | 3.224.562,00 |
| 27.05.2026 | 154,71 | 156,69 | 154,65 | 155,17 | 0,74% | 2.878.202,00 |
| 26.05.2026 | 153,12 | 154,59 | 152,05 | 154,03 | 1,04% | 2.319.339,00 |
| 22.05.2026 | 152,90 | 153,46 | 151,70 | 152,44 | 0,55% | 3.209.711,00 |
| 21.05.2026 | 148,77 | 152,92 | 147,32 | 151,60 | 1,22% | 2.834.762,00 |
| 20.05.2026 | 149,80 | 150,87 | 147,55 | 149,78 | 0,28% | 3.873.136,00 |
| 19.05.2026 | 151,36 | 151,36 | 148,36 | 149,36 | -2,08% | 4.629.317,00 |
| 18.05.2026 | 146,60 | 152,69 | 146,50 | 152,53 | 4,32% | 5.520.476,00 |
| 15.05.2026 | 144,38 | 146,86 | 144,38 | 146,22 | 0,76% | 5.276.157,00 |
| 14.05.2026 | 148,04 | 148,06 | 144,68 | 145,12 | -1,35% | 4.105.608,00 |
| 13.05.2026 | 147,01 | 149,76 | 146,02 | 147,10 | 2,72% | 7.625.853,00 |
| 12.05.2026 | 143,62 | 144,60 | 142,02 | 143,21 | -0,09% | 2.798.587,00 |
| 11.05.2026 | 143,50 | 144,81 | 142,88 | 143,34 | 0,03% | 3.319.348,00 |
| 08.05.2026 | 144,72 | 145,30 | 142,80 | 143,29 | -0,32% | 2.565.966,00 |
| 07.05.2026 | 146,43 | 146,94 | 143,47 | 143,75 | -1,90% | 2.764.418,00 |
| 06.05.2026 | 144,58 | 148,32 | 144,48 | 146,54 | 2,60% | 4.910.368,00 |
| 05.05.2026 | 142,40 | 144,29 | 142,32 | 142,82 | 0,89% | 3.386.050,00 |
| 04.05.2026 | 141,86 | 144,25 | 141,39 | 141,56 | -0,66% | 4.053.603,00 |
| 01.05.2026 | 147,28 | 147,32 | 142,20 | 142,50 | -2,74% | 2.757.948,00 |
| 30.04.2026 | 144,00 | 146,90 | 143,83 | 146,52 | 1,84% | 5.018.108,00 |
| 29.04.2026 | 145,80 | 146,57 | 143,37 | 143,87 | -1,48% | 3.757.630,00 |
| 28.04.2026 | 145,44 | 146,07 | 143,75 | 146,03 | 0,18% | 3.726.593,00 |
| 27.04.2026 | 145,68 | 147,20 | 144,66 | 145,77 | -0,15% | 2.991.030,00 |
| 24.04.2026 | 144,41 | 146,28 | 144,00 | 145,99 | 0,79% | 5.930.968,00 |
| 23.04.2026 | 146,20 | 147,37 | 143,59 | 144,84 | -0,64% | 5.138.333,00 |
| 22.04.2026 | 150,65 | 150,91 | 144,75 | 145,78 | -1,81% | 4.582.964,00 |
| 21.04.2026 | 151,77 | 158,14 | 146,86 | 148,47 | -1,94% | 7.233.665,00 |
| 20.04.2026 | 154,02 | 154,93 | 151,02 | 151,40 | -2,04% | 4.672.682,00 |
| 17.04.2026 | 152,84 | 156,38 | 151,91 | 154,55 | 2,66% | 4.950.480,00 |
| 16.04.2026 | 151,70 | 152,87 | 150,43 | 150,55 | -0,46% | 2.143.933,00 |
| 15.04.2026 | 152,14 | 152,68 | 150,09 | 151,24 | -0,86% | 2.837.572,00 |
| 14.04.2026 | 153,16 | 154,16 | 152,38 | 152,55 | -0,16% | 2.233.160,00 |
| 13.04.2026 | 149,93 | 152,79 | 148,71 | 152,79 | 1,64% | 2.489.292,00 |
| 10.04.2026 | 151,22 | 151,50 | 149,70 | 150,32 | -0,12% | 1.826.290,00 |
| 09.04.2026 | 148,18 | 151,44 | 147,68 | 150,50 | 0,89% | 2.825.888,00 |
| 08.04.2026 | 148,98 | 150,24 | 147,02 | 149,17 | 3,34% | 4.223.629,00 |
| 07.04.2026 | 144,01 | 144,70 | 142,64 | 144,35 | -0,10% | 2.887.043,00 |
| 06.04.2026 | 144,02 | 145,15 | 143,51 | 144,50 | 0,02% | 2.151.061,00 |
| 02.04.2026 | 142,34 | 146,17 | 142,15 | 144,47 | -0,54% | 1.782.939,00 |
| 01.04.2026 | 146,50 | 147,28 | 145,17 | 145,25 | 0,01% | 2.419.779,00 |
| 31.03.2026 | 144,41 | 145,29 | 141,78 | 145,23 | 1,90% | 3.384.956,00 |
| 30.03.2026 | 143,70 | 143,91 | 141,76 | 142,52 | -0,36% | 2.483.552,00 |
| 27.03.2026 | 143,69 | 146,19 | 142,66 | 143,04 | -0,66% | 3.428.091,00 |
| 26.03.2026 | 147,09 | 147,40 | 143,71 | 143,99 | -2,74% | 2.812.180,00 |
| 25.03.2026 | 148,48 | 149,17 | 146,47 | 148,05 | 0,94% | 2.238.540,00 |
| 24.03.2026 | 145,10 | 147,80 | 144,90 | 146,67 | 0,08% | 3.036.877,00 |
| 23.03.2026 | 144,04 | 148,22 | 143,18 | 146,56 | 3,80% | 4.924.711,00 |
| 20.03.2026 | 141,61 | 143,30 | 139,34 | 141,20 | -1,06% | 6.900.740,00 |
| 19.03.2026 | 142,51 | 143,97 | 141,12 | 142,71 | -1,63% | 4.276.188,00 |
| 18.03.2026 | 148,24 | 148,33 | 144,10 | 145,08 | -2,67% | 4.239.589,00 |
| 17.03.2026 | 150,88 | 151,65 | 148,00 | 149,06 | -0,59% | 4.412.336,00 |
| 16.03.2026 | 152,50 | 152,75 | 148,13 | 149,95 | -0,67% | 5.104.897,00 |
| 13.03.2026 | 150,90 | 152,39 | 150,40 | 150,96 | 1,25% | 4.010.743,00 |
| 12.03.2026 | 153,16 | 153,48 | 148,27 | 149,10 | -3,91% | 5.683.161,00 |
| 11.03.2026 | 153,61 | 155,39 | 152,91 | 155,17 | -0,05% | 3.554.297,00 |
| 10.03.2026 | 152,40 | 156,51 | 151,61 | 155,25 | 2,39% | 5.889.552,00 |
| 09.03.2026 | 151,49 | 152,92 | 147,72 | 151,63 | -1,16% | 6.233.034,00 |
| 06.03.2026 | 154,11 | 154,12 | 151,76 | 153,41 | -1,79% | 4.937.488,00 |
| 05.03.2026 | 159,57 | 160,97 | 154,80 | 156,21 | -2,91% | 4.537.059,00 |
| 04.03.2026 | 159,29 | 161,79 | 158,77 | 160,89 | 1,52% | 3.864.442,00 |
| 03.03.2026 | 157,52 | 159,64 | 156,84 | 158,48 | -1,85% | 4.049.493,00 |
| 02.03.2026 | 162,27 | 164,23 | 159,22 | 161,46 | -2,33% | 3.514.603,00 |
| 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 |