153,900$
1,09%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 151,77 | 156,09 | 151,42 | 153,81 | 1,03% | 3.730.940,00 |
| 30.06.2025 | 152,26 | 152,46 | 151,00 | 152,24 | 0,14% | 2.287.228,00 |
| 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% | 2.721.801,00 |
| 25.06.2025 | 149,44 | 149,86 | 147,12 | 147,75 | -1,41% | 2.376.046,00 |
| 24.06.2025 | 148,64 | 150,29 | 148,01 | 149,87 | 1,54% | 2.679.103,00 |
| 23.06.2025 | 144,20 | 147,72 | 143,35 | 147,60 | 2,48% | 2.838.915,00 |
| 20.06.2025 | 143,30 | 144,05 | 141,82 | 144,03 | 1,07% | 5.566.663,00 |
| 18.06.2025 | 142,13 | 143,67 | 141,57 | 142,51 | 0,21% | 2.629.280,00 |
| 17.06.2025 | 144,51 | 144,88 | 141,97 | 142,21 | -1,97% | 1.727.400,00 |
| 16.06.2025 | 143,68 | 145,39 | 143,51 | 145,07 | 1,93% | 1.678.802,00 |
| 13.06.2025 | 143,13 | 144,45 | 141,73 | 142,32 | -1,69% | 2.450.815,00 |
| 12.06.2025 | 146,76 | 147,27 | 144,49 | 144,77 | -1,64% | 2.068.890,00 |
| 11.06.2025 | 145,05 | 148,05 | 144,42 | 147,18 | 1,46% | 2.898.739,00 |
| 10.06.2025 | 144,20 | 145,31 | 143,15 | 145,06 | 0,58% | 2.681.578,00 |
| 09.06.2025 | 145,55 | 146,03 | 142,67 | 144,23 | -0,87% | 3.401.600,00 |
| 06.06.2025 | 148,00 | 148,46 | 145,44 | 145,50 | -0,52% | 2.297.132,00 |
| 05.06.2025 | 147,00 | 147,27 | 144,89 | 146,26 | -0,37% | 3.554.021,00 |
| 04.06.2025 | 148,32 | 148,95 | 146,71 | 146,81 | -0,89% | 2.343.317,00 |
| 03.06.2025 | 146,31 | 148,36 | 145,21 | 148,13 | 1,18% | 2.341.706,00 |
| 02.06.2025 | 148,00 | 148,30 | 143,91 | 146,40 | -1,31% | 2.705.869,00 |
| 30.05.2025 | 148,73 | 149,45 | 147,60 | 148,35 | -0,86% | 5.339.916,00 |
| 29.05.2025 | 149,62 | 150,36 | 148,18 | 149,63 | 0,65% | 2.410.294,00 |
| 28.05.2025 | 149,56 | 150,00 | 148,19 | 148,66 | -0,56% | 2.293.180,00 |
| 27.05.2025 | 149,83 | 150,00 | 146,66 | 149,49 | 1,27% | 2.554.038,00 |
| 23.05.2025 | 147,45 | 148,69 | 147,01 | 147,62 | -1,44% | 2.369.839,00 |
| 22.05.2025 | 149,72 | 150,57 | 147,68 | 149,78 | 0,25% | 2.846.753,00 |
| 21.05.2025 | 152,01 | 153,17 | 149,33 | 149,40 | -3,08% | 2.653.714,00 |
| 20.05.2025 | 153,26 | 154,73 | 153,25 | 154,15 | 0,01% | 2.511.642,00 |
| 19.05.2025 | 151,27 | 154,26 | 151,11 | 154,14 | 0,67% | 2.609.910,00 |
| 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% | 3.823.910,00 |
| 14.05.2025 | 150,45 | 150,77 | 146,96 | 147,88 | -1,90% | 3.776.639,00 |
| 13.05.2025 | 150,81 | 151,75 | 150,17 | 150,74 | 0,27% | 3.297.680,00 |
| 12.05.2025 | 146,09 | 150,82 | 145,27 | 150,33 | 5,42% | 4.971.308,00 |
| 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% | 2.894.109,00 |
| 07.05.2025 | 138,64 | 139,79 | 137,70 | 138,64 | 0,45% | 2.550.692,00 |
| 06.05.2025 | 139,13 | 139,71 | 137,63 | 138,02 | -1,97% | 2.776.090,00 |
| 05.05.2025 | 139,87 | 141,87 | 139,87 | 140,80 | -0,90% | 2.622.683,00 |
| 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% | 2.222.548,00 |
| 30.04.2025 | 137,77 | 139,31 | 134,85 | 138,91 | 0,38% | 3.060.819,00 |
| 29.04.2025 | 137,40 | 139,22 | 136,84 | 138,38 | 0,33% | 1.904.232,00 |
| 28.04.2025 | 137,13 | 138,41 | 136,04 | 137,93 | 0,44% | 2.499.240,00 |
| 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% | 2.919.487,00 |
| 23.04.2025 | 139,36 | 142,15 | 135,20 | 136,06 | -0,20% | 4.650.365,00 |
| 22.04.2025 | 133,29 | 137,27 | 130,36 | 136,33 | 8,12% | 7.935.246,00 |
| 21.04.2025 | 128,86 | 129,84 | 124,65 | 126,09 | -3,16% | 5.966.087,00 |
| 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% | 5.624.426,00 |
| 15.04.2025 | 135,65 | 137,47 | 135,14 | 135,26 | -0,55% | 2.541.132,00 |
| 14.04.2025 | 138,29 | 138,29 | 134,43 | 136,01 | 0,04% | 3.815.111,00 |
| 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% | 4.756.638,00 |
| 09.04.2025 | 123,44 | 139,23 | 123,44 | 138,32 | 8,78% | 6.421.594,00 |
| 08.04.2025 | 132,05 | 133,87 | 124,82 | 127,16 | -1,08% | 5.463.240,00 |
| 07.04.2025 | 124,70 | 134,37 | 121,98 | 128,55 | 1,29% | 7.157.158,00 |
| 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% | 6.706.393,00 |
| 02.04.2025 | 145,99 | 148,17 | 145,59 | 147,76 | 0,06% | 4.390.188,00 |
| 01.04.2025 | 146,11 | 148,69 | 144,18 | 147,67 | 0,55% | 3.486.182,00 |
| 31.03.2025 | 143,99 | 147,74 | 142,18 | 146,86 | 1,39% | 4.507.680,00 |
| 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% | 2.808.416,00 |
| 26.03.2025 | 153,08 | 154,43 | 152,05 | 152,68 | -0,53% | 3.822.620,00 |
| 25.03.2025 | 152,90 | 155,00 | 152,68 | 153,50 | 0,23% | 4.110.664,00 |
| 24.03.2025 | 150,74 | 154,02 | 150,70 | 153,15 | 1,86% | 3.190.407,00 |
| 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% | 2.566.831,00 |
| 19.03.2025 | 151,19 | 153,97 | 150,92 | 153,21 | 1,52% | 2.333.617,00 |
| 18.03.2025 | 152,61 | 153,21 | 150,50 | 150,92 | -1,49% | 2.923.706,00 |
| 17.03.2025 | 150,40 | 153,98 | 150,00 | 153,21 | 1,86% | 4.555.371,00 |
| 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% | 3.212.211,00 |
| 12.03.2025 | 148,31 | 151,24 | 147,20 | 150,24 | 1,83% | 4.174.049,00 |
| 11.03.2025 | 145,73 | 149,49 | 145,63 | 147,54 | -0,05% | 5.439.116,00 |
| 10.03.2025 | 143,12 | 149,18 | 143,12 | 147,62 | 0,90% | 4.962.647,00 |
| 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% | 4.475.622,00 |
| 05.03.2025 | 146,76 | 149,04 | 146,00 | 147,61 | 1,20% | 3.903.620,00 |
| 04.03.2025 | 150,50 | 151,04 | 145,62 | 145,86 | -4,93% | 6.780.219,00 |
| 03.03.2025 | 155,50 | 156,35 | 151,90 | 153,42 | -1,10% | 5.655.519,00 |
| 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% | 6.568.187,00 |
| 26.02.2025 | 144,38 | 149,26 | 141,76 | 147,43 | 0,61% | 5.781.120,00 |
| 25.02.2025 | 145,43 | 147,56 | 145,34 | 146,54 | 0,73% | 4.275.020,00 |
| 24.02.2025 | 145,00 | 146,40 | 143,87 | 145,48 | 0,34% | 3.413.544,00 |
| 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% | 2.230.829,00 |
| 19.02.2025 | 148,50 | 150,36 | 148,07 | 150,20 | 0,81% | 3.139.353,00 |
| 18.02.2025 | 148,18 | 149,49 | 148,00 | 148,99 | 0,25% | 2.544.042,00 |
| 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% | 2.046.742,00 |
| 12.02.2025 | 148,66 | 150,07 | 148,16 | 148,87 | -0,80% | 1.865.666,00 |
| 11.02.2025 | 149,31 | 150,38 | 148,57 | 150,07 | 0,25% | 2.035.892,00 |
| 10.02.2025 | 150,16 | 150,60 | 148,13 | 149,69 | -0,12% | 3.189.401,00 |
| 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% | 2.336.941,00 |