150,650$
0,90%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 150,00 | 151,40 | 149,20 | 151,27 | 1,32% | 2.818.226,00 |
| 24.07.2025 | 149,55 | 151,30 | 147,81 | 149,30 | -1,01% | 4.809.028,00 |
| 23.07.2025 | 151,76 | 152,65 | 149,80 | 150,82 | -0,25% | 4.971.084,00 |
| 22.07.2025 | 152,60 | 154,06 | 150,32 | 151,20 | -1,06% | 4.457.328,00 |
| 21.07.2025 | 152,27 | 153,65 | 149,34 | 152,82 | -0,27% | 5.092.454,00 |
| 18.07.2025 | 162,54 | 164,15 | 150,25 | 153,23 | -3,65% | 11.701.861,00 |
| 17.07.2025 | 157,11 | 159,47 | 156,79 | 159,04 | 0,94% | 4.889.335,00 |
| 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 |
| 25.06.2025 | 149,70 | 149,86 | 147,12 | 147,75 | -1,41% | 2.378.028,00 |
| 24.06.2025 | 148,64 | 150,29 | 148,01 | 149,87 | 1,54% | 2.700.714,00 |
| 23.06.2025 | 144,39 | 147,72 | 143,35 | 147,60 | 2,48% | 2.904.945,00 |
| 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 | 144,06 | 144,88 | 141,97 | 142,21 | -1,97% | 1.740.276,00 |
| 16.06.2025 | 143,68 | 145,39 | 143,51 | 145,07 | 1,93% | 1.681.261,00 |
| 13.06.2025 | 143,13 | 144,45 | 141,73 | 142,32 | -1,69% | 2.450.815,00 |
| 12.06.2025 | 146,42 | 147,27 | 144,49 | 144,77 | -1,64% | 2.069.727,00 |
| 11.06.2025 | 145,05 | 148,05 | 144,42 | 147,18 | 1,46% | 2.904.370,00 |
| 10.06.2025 | 144,24 | 145,31 | 143,15 | 145,06 | 0,58% | 3.129.377,00 |
| 09.06.2025 | 145,55 | 146,03 | 142,67 | 144,23 | -0,87% | 3.402.198,00 |
| 06.06.2025 | 148,00 | 148,46 | 145,44 | 145,50 | -0,52% | 2.297.132,00 |
| 05.06.2025 | 147,04 | 147,27 | 144,89 | 146,26 | -0,37% | 3.568.399,00 |
| 04.06.2025 | 148,91 | 148,95 | 146,71 | 146,81 | -0,89% | 2.347.013,00 |
| 03.06.2025 | 146,31 | 148,36 | 145,21 | 148,13 | 1,18% | 2.343.553,00 |
| 02.06.2025 | 147,87 | 148,30 | 143,91 | 146,40 | -1,31% | 2.825.788,00 |
| 30.05.2025 | 148,73 | 149,45 | 147,60 | 148,35 | -0,86% | 5.339.916,00 |
| 29.05.2025 | 149,87 | 150,36 | 148,18 | 149,63 | 0,65% | 2.621.435,00 |
| 28.05.2025 | 149,65 | 150,00 | 148,19 | 148,66 | -0,56% | 2.297.543,00 |
| 27.05.2025 | 149,83 | 150,00 | 146,66 | 149,49 | 1,27% | 3.155.330,00 |
| 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% | 2.862.958,00 |
| 21.05.2025 | 152,32 | 153,17 | 149,33 | 149,40 | -3,08% | 2.661.991,00 |
| 20.05.2025 | 153,26 | 154,73 | 153,25 | 154,15 | 0,01% | 2.529.654,00 |
| 19.05.2025 | 151,95 | 154,26 | 151,11 | 154,14 | 0,67% | 2.613.827,00 |
| 16.05.2025 | 149,43 | 153,28 | 148,95 | 153,11 | 2,94% | 4.204.464,00 |
| 15.05.2025 | 146,33 | 149,18 | 145,36 | 148,74 | 0,58% | 4.472.277,00 |
| 14.05.2025 | 150,75 | 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 | 140,00 | 142,36 | 139,21 | 141,12 | 1,79% | 2.899.639,00 |
| 07.05.2025 | 138,27 | 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 | 140,62 | 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 | 138,28 | 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 | 137,50 | 139,22 | 136,84 | 138,38 | 0,33% | 1.917.297,00 |
| 28.04.2025 | 137,32 | 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 | 135,64 | 139,77 | 135,12 | 138,88 | 2,07% | 2.921.145,00 |
| 23.04.2025 | 139,38 | 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 | 133,51 | 134,48 | 129,87 | 130,46 | -3,55% | 5.635.829,00 |
| 15.04.2025 | 136,01 | 137,47 | 135,14 | 135,26 | -0,55% | 2.541.840,00 |
| 14.04.2025 | 138,11 | 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 | 135,75 | 135,79 | 128,68 | 132,97 | -3,87% | 4.757.145,00 |
| 09.04.2025 | 125,00 | 139,23 | 123,44 | 138,32 | 8,78% | 6.428.141,00 |
| 08.04.2025 | 132,24 | 133,87 | 124,82 | 127,16 | -1,08% | 5.497.234,00 |
| 07.04.2025 | 124,73 | 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 | 142,84 | 144,49 | 138,86 | 139,74 | -5,43% | 6.712.325,00 |
| 02.04.2025 | 145,71 | 148,17 | 145,59 | 147,76 | 0,06% | 4.411.125,00 |
| 01.04.2025 | 145,70 | 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 | 152,67 | 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 |