143,700$
0,46%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.811.465,00 |
| 25.03.2026 | 148,48 | 149,17 | 146,47 | 148,05 | 0,94% | 2.237.418,00 |
| 24.03.2026 | 145,10 | 147,80 | 144,90 | 146,67 | 0,08% | 2.950.056,00 |
| 23.03.2026 | 144,04 | 148,22 | 143,18 | 146,56 | 3,80% | 4.794.809,00 |
| 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% | 4.248.592,00 |
| 18.03.2026 | 148,24 | 148,33 | 144,10 | 145,08 | -2,67% | 4.232.189,00 |
| 17.03.2026 | 150,88 | 151,65 | 148,00 | 149,06 | -0,59% | 4.392.384,00 |
| 16.03.2026 | 152,50 | 152,75 | 148,13 | 149,95 | -0,67% | 5.104.897,00 |
| 13.03.2026 | 151,15 | 152,39 | 150,40 | 150,96 | 1,25% | 4.010.743,00 |
| 12.03.2026 | 152,76 | 153,48 | 148,27 | 149,10 | -3,91% | 5.683.161,00 |
| 11.03.2026 | 153,88 | 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 |
| 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 | -6,96% | 11.902.051,00 |
| 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% | 3.121.984,00 |
| 13.01.2026 | 168,00 | 170,40 | 167,79 | 169,42 | 0,88% | 2.828.238,00 |
| 12.01.2026 | 164,30 | 168,27 | 163,11 | 167,94 | 1,63% | 3.247.797,00 |
| 09.01.2026 | 165,49 | 166,25 | 163,95 | 165,24 | 0,00% | 2.306.849,00 |
| 08.01.2026 | 161,77 | 165,79 | 161,05 | 165,24 | 1,43% | 2.526.909,00 |
| 07.01.2026 | 165,85 | 165,87 | 161,77 | 162,91 | -1,99% | 2.734.582,00 |
| 06.01.2026 | 162,88 | 166,53 | 161,82 | 166,21 | 1,63% | 2.854.814,00 |
| 05.01.2026 | 160,98 | 164,40 | 160,80 | 163,55 | 1,07% | 2.894.564,00 |
| 02.01.2026 | 160,27 | 161,89 | 159,06 | 161,82 | 1,07% | 1.961.223,00 |
| 31.12.2025 | 161,17 | 161,34 | 160,04 | 160,10 | -0,66% | 1.201.817,00 |
| 30.12.2025 | 161,48 | 161,68 | 160,64 | 161,17 | -0,34% | 1.293.576,00 |
| 29.12.2025 | 161,87 | 162,70 | 160,82 | 161,72 | -0,22% | 2.185.159,00 |
| 26.12.2025 | 160,34 | 162,18 | 160,00 | 162,08 | 1,09% | 1.245.725,00 |
| 24.12.2025 | 160,11 | 160,68 | 159,07 | 160,34 | 0,12% | 854.422,00 |
| 23.12.2025 | 159,98 | 160,49 | 158,45 | 160,15 | 0,09% | 1.828.970,00 |
| 22.12.2025 | 162,18 | 162,64 | 159,07 | 160,00 | -1,21% | 2.334.602,00 |
| 19.12.2025 | 161,68 | 163,94 | 161,68 | 161,96 | 0,12% | 3.716.111,00 |
| 18.12.2025 | 163,37 | 164,23 | 161,43 | 161,76 | -0,25% | 2.605.982,00 |
| 17.12.2025 | 162,19 | 164,23 | 161,01 | 162,17 | -0,63% | 2.638.563,00 |
| 16.12.2025 | 166,00 | 167,00 | 162,84 | 163,20 | -1,51% | 2.786.531,00 |
| 15.12.2025 | 169,56 | 170,36 | 165,19 | 165,70 | -1,89% | 2.576.436,00 |
| 12.12.2025 | 168,47 | 169,84 | 167,80 | 168,90 | 0,18% | 2.423.570,00 |
| 11.12.2025 | 166,56 | 170,00 | 166,22 | 168,60 | 1,77% | 2.525.384,00 |
| 10.12.2025 | 164,58 | 166,73 | 163,41 | 165,66 | 0,35% | 3.382.148,00 |
| 09.12.2025 | 163,40 | 165,74 | 163,40 | 165,09 | 0,69% | 2.335.040,00 |
| 08.12.2025 | 165,77 | 165,82 | 162,29 | 163,96 | -2,10% | 3.254.025,00 |
| 05.12.2025 | 169,20 | 169,34 | 165,66 | 167,48 | -1,06% | 3.021.437,00 |
| 04.12.2025 | 171,90 | 172,01 | 168,74 | 169,27 | -2,21% | 2.860.792,00 |
| 03.12.2025 | 172,05 | 174,69 | 171,16 | 173,09 | 0,89% | 2.883.544,00 |
| 02.12.2025 | 170,88 | 171,93 | 169,65 | 171,56 | 0,63% | 1.928.773,00 |
| 01.12.2025 | 170,68 | 171,98 | 169,61 | 170,48 | -0,91% | 2.244.666,00 |
| 28.11.2025 | 170,66 | 172,24 | 170,01 | 172,05 | 0,73% | 1.596.274,00 |
| 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% | 2.605.826,00 |
| 24.11.2025 | 168,24 | 170,76 | 166,64 | 169,56 | 0,87% | 7.138.057,00 |
| 21.11.2025 | 165,36 | 169,38 | 165,17 | 168,09 | 2,11% | 3.183.547,00 |
| 20.11.2025 | 168,73 | 169,75 | 163,96 | 164,61 | -1,18% | 3.303.613,00 |
| 19.11.2025 | 165,59 | 167,31 | 164,55 | 166,58 | 0,48% | 2.219.374,00 |
| 18.11.2025 | 163,99 | 166,59 | 163,31 | 165,79 | 0,24% | 2.325.703,00 |
| 17.11.2025 | 166,91 | 167,82 | 164,97 | 165,39 | -1,31% | 2.908.373,00 |
| 14.11.2025 | 168,91 | 169,34 | 166,99 | 167,58 | -1,78% | 2.748.828,00 |
| 13.11.2025 | 170,42 | 172,56 | 169,25 | 170,62 | -0,27% | 3.879.287,00 |
| 12.11.2025 | 168,66 | 171,78 | 168,66 | 171,08 | 1,43% | 2.694.423,00 |
| 11.11.2025 | 167,67 | 170,18 | 166,00 | 168,67 | 0,60% | 2.365.839,00 |
| 10.11.2025 | 165,00 | 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 | 164,20 | 165,49 | 159,57 | 163,85 | -0,29% | 5.193.127,00 |
| 05.11.2025 | 160,69 | 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 |