165,090$
0,76%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 163,91 | 165,28 | 162,66 | 164,84 | 0,60% | 2.506.370,00 |
| 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 | 164,78 | 169,26 | 164,60 | 166,45 | 1,11% | 2.134.322,00 |
| 29.10.2025 | 166,88 | 168,00 | 163,61 | 164,63 | -1,32% | 3.063.352,00 |
| 28.10.2025 | 168,20 | 168,50 | 166,35 | 166,83 | -0,93% | 2.336.898,00 |
| 27.10.2025 | 169,68 | 170,63 | 167,40 | 168,40 | -0,06% | 2.842.011,00 |
| 24.10.2025 | 172,00 | 172,85 | 167,75 | 168,50 | -1,81% | 3.612.557,00 |
| 23.10.2025 | 167,06 | 171,63 | 166,71 | 171,60 | 2,61% | 4.774.126,00 |
| 22.10.2025 | 167,16 | 169,18 | 165,53 | 167,23 | 0,35% | 5.226.885,00 |
| 21.10.2025 | 158,00 | 166,82 | 152,80 | 166,64 | 7,66% | 7.265.759,00 |
| 20.10.2025 | 153,23 | 156,07 | 153,03 | 154,78 | 1,40% | 4.230.387,00 |
| 17.10.2025 | 151,45 | 153,07 | 151,27 | 152,64 | 0,81% | 4.493.997,00 |
| 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% | 2.344.917,00 |
| 14.10.2025 | 149,35 | 153,71 | 149,27 | 152,53 | 0,95% | 2.604.476,00 |
| 13.10.2025 | 150,57 | 152,43 | 150,41 | 151,10 | 1,58% | 2.686.301,00 |
| 10.10.2025 | 153,24 | 154,25 | 148,46 | 148,75 | -2,70% | 3.504.585,00 |
| 09.10.2025 | 156,06 | 156,60 | 151,37 | 152,88 | -2,00% | 2.508.339,00 |
| 08.10.2025 | 155,71 | 156,09 | 152,78 | 156,00 | 0,43% | 2.017.825,00 |
| 07.10.2025 | 156,91 | 157,94 | 155,18 | 155,33 | -0,38% | 1.689.496,00 |
| 06.10.2025 | 158,49 | 159,21 | 154,63 | 155,93 | -1,73% | 2.400.102,00 |
| 03.10.2025 | 158,84 | 160,31 | 157,71 | 158,68 | -0,08% | 319.445,00 |
| 02.10.2025 | 156,54 | 159,58 | 156,54 | 158,80 | 1,79% | 2.162.115,00 |
| 01.10.2025 | 154,35 | 156,54 | 154,26 | 156,00 | 0,53% | 2.277.832,00 |
| 30.09.2025 | 153,85 | 155,22 | 152,43 | 155,18 | 0,71% | 2.176.911,00 |
| 29.09.2025 | 153,50 | 154,40 | 152,54 | 154,08 | 0,83% | 2.020.108,00 |
| 26.09.2025 | 154,02 | 154,50 | 152,37 | 152,81 | -0,14% | 2.103.977,00 |
| 25.09.2025 | 153,75 | 154,00 | 151,82 | 153,03 | -1,02% | 2.297.779,00 |
| 24.09.2025 | 156,00 | 156,50 | 154,46 | 154,60 | -1,08% | 1.729.001,00 |
| 23.09.2025 | 153,84 | 158,14 | 153,84 | 156,29 | 1,58% | 2.237.775,00 |
| 22.09.2025 | 155,50 | 155,71 | 153,64 | 153,86 | -1,75% | 2.461.863,00 |
| 19.09.2025 | 155,91 | 157,41 | 154,69 | 156,60 | 0,77% | 6.507.181,00 |
| 18.09.2025 | 155,15 | 156,92 | 154,31 | 155,40 | 0,15% | 1.739.141,00 |
| 17.09.2025 | 156,50 | 158,54 | 153,54 | 155,16 | -0,86% | 2.697.602,00 |
| 16.09.2025 | 156,90 | 157,48 | 153,63 | 156,50 | -0,10% | 2.201.733,00 |
| 15.09.2025 | 158,00 | 158,38 | 155,25 | 156,66 | -0,77% | 3.219.697,00 |
| 12.09.2025 | 159,11 | 162,10 | 157,81 | 157,87 | -1,00% | 2.865.130,00 |
| 11.09.2025 | 153,79 | 159,50 | 153,40 | 159,47 | 3,84% | 3.663.942,00 |
| 10.09.2025 | 153,16 | 155,21 | 152,46 | 153,57 | 0,32% | 2.811.664,00 |
| 09.09.2025 | 154,15 | 154,15 | 151,55 | 153,08 | -0,60% | 1.669.316,00 |
| 08.09.2025 | 154,61 | 154,98 | 152,00 | 154,00 | -0,84% | 2.715.877,00 |
| 05.09.2025 | 155,80 | 157,56 | 154,28 | 155,30 | -0,14% | 2.053.261,00 |
| 04.09.2025 | 152,02 | 155,60 | 152,02 | 155,52 | 2,32% | 2.458.505,00 |
| 03.09.2025 | 153,50 | 154,09 | 150,43 | 152,00 | -1,47% | 3.668.705,00 |
| 02.09.2025 | 153,59 | 154,49 | 151,70 | 154,27 | -0,81% | 2.736.685,00 |
| 29.08.2025 | 157,60 | 158,24 | 155,32 | 155,53 | -1,29% | 3.279.345,00 |
| 28.08.2025 | 157,70 | 158,47 | 156,58 | 157,56 | 0,66% | 2.818.312,00 |
| 27.08.2025 | 156,05 | 157,22 | 155,75 | 156,53 | -0,03% | 2.067.573,00 |
| 26.08.2025 | 155,12 | 156,72 | 154,58 | 156,57 | 0,46% | 2.927.931,00 |
| 25.08.2025 | 157,58 | 157,92 | 155,80 | 155,85 | -1,81% | 1.550.676,00 |
| 22.08.2025 | 155,75 | 159,11 | 155,00 | 158,72 | 2,81% | 1.958.280,00 |
| 21.08.2025 | 154,22 | 155,21 | 153,15 | 154,38 | -0,24% | 2.216.386,00 |
| 20.08.2025 | 153,71 | 155,34 | 153,17 | 154,75 | 0,27% | 3.157.818,00 |
| 19.08.2025 | 152,85 | 155,72 | 152,05 | 154,34 | 0,97% | 2.060.062,00 |
| 18.08.2025 | 152,36 | 155,43 | 152,19 | 152,86 | 0,31% | 1.978.961,00 |
| 15.08.2025 | 157,37 | 157,37 | 151,61 | 152,39 | -2,72% | 3.921.288,00 |
| 14.08.2025 | 158,48 | 160,07 | 156,63 | 156,65 | -2,22% | 4.045.562,00 |
| 13.08.2025 | 158,18 | 160,47 | 156,62 | 160,20 | 1,49% | 3.057.044,00 |
| 12.08.2025 | 155,79 | 158,46 | 155,61 | 157,85 | 1,64% | 2.491.830,00 |
| 11.08.2025 | 153,61 | 155,61 | 153,16 | 155,31 | 1,31% | 3.232.806,00 |
| 08.08.2025 | 152,40 | 153,69 | 151,42 | 153,30 | 1,03% | 2.376.382,00 |
| 07.08.2025 | 151,98 | 152,48 | 149,98 | 151,74 | 0,61% | 2.220.999,00 |
| 06.08.2025 | 150,27 | 151,38 | 148,64 | 150,82 | 0,49% | 2.635.808,00 |
| 05.08.2025 | 148,46 | 151,22 | 148,00 | 150,09 | 1,50% | 3.691.886,00 |
| 04.08.2025 | 145,39 | 148,18 | 145,00 | 147,87 | 2,40% | 3.633.942,00 |
| 01.08.2025 | 146,50 | 146,72 | 144,25 | 144,41 | -3,22% | 4.074.812,00 |
| 31.07.2025 | 146,01 | 149,55 | 145,56 | 149,22 | 1,77% | 4.370.016,00 |
| 30.07.2025 | 152,05 | 152,50 | 146,50 | 146,62 | -3,41% | 3.505.171,00 |
| 29.07.2025 | 152,18 | 153,10 | 151,15 | 151,79 | -0,17% | 3.917.537,00 |
| 28.07.2025 | 150,61 | 153,88 | 150,15 | 152,05 | 0,52% | 3.951.277,00 |
| 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 |