135,680$
-0,49%
Echtzeit-Aktienkurs 3M Company
Bid:
Ask:
Aktienkurse zur 3M Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 136,61 | 136,66 | 135,12 | 135,68 | -0,49% | 2.180.310,00 |
| 16.10.2024 | 135,60 | 137,05 | 135,33 | 136,35 | 0,46% | 1.996.837,00 |
| 15.10.2024 | 136,00 | 136,95 | 135,00 | 135,73 | -0,02% | 2.465.932,00 |
| 14.10.2024 | 134,40 | 135,90 | 134,02 | 135,76 | 0,75% | 2.151.355,00 |
| 11.10.2024 | 133,40 | 134,86 | 133,10 | 134,75 | 0,97% | 3.103.642,00 |
| 10.10.2024 | 134,43 | 134,49 | 132,93 | 133,46 | -1,15% | 3.058.306,00 |
| 09.10.2024 | 134,59 | 135,55 | 134,23 | 135,01 | 0,24% | 2.659.062,00 |
| 08.10.2024 | 134,48 | 135,04 | 133,30 | 134,69 | -0,12% | 2.723.802,00 |
| 07.10.2024 | 134,72 | 135,27 | 133,83 | 134,85 | -0,31% | 2.224.353,00 |
| 04.10.2024 | 135,84 | 135,93 | 134,05 | 135,27 | 0,36% | 2.387.396,00 |
| 03.10.2024 | 135,00 | 135,60 | 133,84 | 134,78 | -0,48% | 2.475.380,00 |
| 02.10.2024 | 137,22 | 137,22 | 135,37 | 135,43 | -1,19% | 2.613.473,00 |
| 01.10.2024 | 136,00 | 137,34 | 134,90 | 137,06 | 0,26% | 3.050.118,00 |
| 30.09.2024 | 137,76 | 137,95 | 135,23 | 136,70 | -0,44% | 3.703.074,00 |
| 27.09.2024 | 139,00 | 139,29 | 137,05 | 137,30 | -1,53% | 2.956.081,00 |
| 26.09.2024 | 137,56 | 140,72 | 137,55 | 139,44 | 2,08% | 4.088.607,00 |
| 25.09.2024 | 137,23 | 137,89 | 136,04 | 136,60 | -0,45% | 3.399.000,00 |
| 24.09.2024 | 136,47 | 137,94 | 136,35 | 137,22 | 1,16% | 3.139.936,00 |
| 23.09.2024 | 134,70 | 136,09 | 134,69 | 135,64 | 0,65% | 2.636.602,00 |
| 20.09.2024 | 133,01 | 134,95 | 132,77 | 134,77 | 0,69% | 11.579.638,00 |
| 19.09.2024 | 134,40 | 135,32 | 133,32 | 133,84 | 0,36% | 2.686.283,00 |
| 18.09.2024 | 133,26 | 134,28 | 131,76 | 133,36 | -0,16% | 2.842.765,00 |
| 17.09.2024 | 134,09 | 134,43 | 132,31 | 133,57 | -0,77% | 3.220.245,00 |
| 16.09.2024 | 133,98 | 135,28 | 133,83 | 134,61 | 1,07% | 3.030.538,00 |
| 13.09.2024 | 131,88 | 133,37 | 131,35 | 133,18 | 0,87% | 2.670.119,00 |
| 12.09.2024 | 130,30 | 132,72 | 130,10 | 132,03 | 1,38% | 3.966.456,00 |
| 11.09.2024 | 129,50 | 130,38 | 127,12 | 130,23 | 0,11% | 3.225.010,00 |
| 10.09.2024 | 128,85 | 130,16 | 128,46 | 130,09 | 1,27% | 2.730.870,00 |
| 09.09.2024 | 129,39 | 130,98 | 128,19 | 128,46 | -0,11% | 3.604.767,00 |
| 06.09.2024 | 130,50 | 132,10 | 128,02 | 128,60 | -2,13% | 3.562.233,00 |
| 05.09.2024 | 131,92 | 132,95 | 130,70 | 131,40 | -0,57% | 2.717.387,00 |
| 04.09.2024 | 131,19 | 132,86 | 130,85 | 132,15 | 0,99% | 3.188.915,00 |
| 03.09.2024 | 133,01 | 133,78 | 130,21 | 130,85 | -2,85% | 3.668.235,00 |
| 30.08.2024 | 133,07 | 134,99 | 132,61 | 134,69 | 1,34% | 6.092.831,00 |
| 29.08.2024 | 131,65 | 133,18 | 131,34 | 132,91 | 0,99% | 2.841.934,00 |
| 28.08.2024 | 131,40 | 132,62 | 131,15 | 131,61 | 0,16% | 3.249.684,00 |
| 27.08.2024 | 131,32 | 132,62 | 130,95 | 131,40 | -0,34% | 2.877.697,00 |
| 26.08.2024 | 129,60 | 131,92 | 129,60 | 131,85 | 1,00% | 3.908.597,00 |
| 23.08.2024 | 129,23 | 130,65 | 128,85 | 130,55 | 1,52% | 2.618.842,00 |
| 22.08.2024 | 129,10 | 129,75 | 128,30 | 128,60 | -0,49% | 2.299.184,00 |
| 21.08.2024 | 127,84 | 129,99 | 127,66 | 129,23 | 1,20% | 3.660.874,00 |
| 20.08.2024 | 126,99 | 128,07 | 126,88 | 127,70 | 0,49% | 2.767.935,00 |
| 19.08.2024 | 127,08 | 127,85 | 126,53 | 127,08 | 0,02% | 2.030.274,00 |
| 16.08.2024 | 126,74 | 127,34 | 126,02 | 127,05 | -0,09% | 3.812.693,00 |
| 15.08.2024 | 127,32 | 127,94 | 126,17 | 127,16 | 0,78% | 3.318.185,00 |
| 14.08.2024 | 124,97 | 127,04 | 124,63 | 126,17 | 0,65% | 3.252.287,00 |
| 13.08.2024 | 123,43 | 125,40 | 122,74 | 125,35 | 1,61% | 3.051.105,00 |
| 12.08.2024 | 124,00 | 124,09 | 122,54 | 123,36 | -0,65% | 2.562.025,00 |
| 09.08.2024 | 124,64 | 124,64 | 123,34 | 124,17 | -0,77% | 3.247.914,00 |
| 08.08.2024 | 122,45 | 125,74 | 122,18 | 125,13 | 1,87% | 2.891.901,00 |
| 07.08.2024 | 125,39 | 126,57 | 122,69 | 122,83 | -1,65% | 3.405.086,00 |
| 06.08.2024 | 123,36 | 126,13 | 122,72 | 124,89 | 0,22% | 4.329.340,00 |
| 05.08.2024 | 119,57 | 125,32 | 119,31 | 124,61 | -0,50% | 6.560.962,00 |
| 02.08.2024 | 125,81 | 127,75 | 124,78 | 125,24 | -0,97% | 4.021.383,00 |
| 01.08.2024 | 127,50 | 127,94 | 124,43 | 126,47 | -0,85% | 5.496.782,00 |
| 31.07.2024 | 126,63 | 128,60 | 125,33 | 127,55 | 0,63% | 6.879.364,00 |
| 30.07.2024 | 125,85 | 127,69 | 124,11 | 126,75 | 1,27% | 6.714.568,00 |
| 29.07.2024 | 128,00 | 128,65 | 124,13 | 125,16 | -1,57% | 10.816.738,00 |
| 26.07.2024 | 112,69 | 128,02 | 112,69 | 127,16 | 22,99% | 32.748.920,00 |
| 25.07.2024 | 102,72 | 104,79 | 101,77 | 103,39 | 0,14% | 4.598.084,00 |
| 24.07.2024 | 104,56 | 105,10 | 103,08 | 103,25 | -1,41% | 3.252.198,00 |
| 23.07.2024 | 105,00 | 105,27 | 104,17 | 104,73 | -0,23% | 2.172.621,00 |
| 22.07.2024 | 104,06 | 105,04 | 102,40 | 104,97 | 1,01% | 2.686.587,00 |
| 19.07.2024 | 104,75 | 104,75 | 103,13 | 103,92 | -0,10% | 2.884.897,00 |
| 18.07.2024 | 104,22 | 105,52 | 103,44 | 104,02 | -0,59% | 3.023.902,00 |
| 17.07.2024 | 102,86 | 104,80 | 102,69 | 104,64 | 1,29% | 3.567.941,00 |
| 16.07.2024 | 100,87 | 103,69 | 100,87 | 103,31 | 0,57% | 3.609.174,00 |
| 15.07.2024 | 104,90 | 105,00 | 102,57 | 102,72 | -1,27% | 3.316.717,00 |
| 12.07.2024 | 103,79 | 105,30 | 103,69 | 104,04 | 0,78% | 3.381.190,00 |
| 11.07.2024 | 102,38 | 104,27 | 101,80 | 103,23 | 1,53% | 4.581.327,00 |
| 10.07.2024 | 99,81 | 101,83 | 98,26 | 101,67 | 1,99% | 4.519.547,00 |
| 09.07.2024 | 100,85 | 101,46 | 99,47 | 99,69 | -1,39% | 2.809.735,00 |
| 08.07.2024 | 101,51 | 102,74 | 100,62 | 101,10 | -0,22% | 2.338.695,00 |
| 05.07.2024 | 101,40 | 101,66 | 100,64 | 101,32 | -0,30% | 3.059.577,00 |
| 03.07.2024 | 101,29 | 102,15 | 100,68 | 101,62 | 0,00% | 1.230.776,00 |
| 02.07.2024 | 100,56 | 101,93 | 100,46 | 101,62 | 1,00% | 2.291.274,00 |
| 01.07.2024 | 102,86 | 103,45 | 100,21 | 100,61 | -1,55% | 2.705.605,00 |
| 28.06.2024 | 103,01 | 103,97 | 101,66 | 102,19 | -0,95% | 6.196.466,00 |
| 27.06.2024 | 101,96 | 104,04 | 101,64 | 103,17 | 1,70% | 4.338.345,00 |
| 26.06.2024 | 101,62 | 101,80 | 100,57 | 101,45 | -0,59% | 2.356.088,00 |
| 25.06.2024 | 102,88 | 103,18 | 101,29 | 102,05 | -0,91% | 5.164.160,00 |
| 24.06.2024 | 102,18 | 103,50 | 101,68 | 102,99 | 0,59% | 2.947.967,00 |
| 21.06.2024 | 101,93 | 102,44 | 100,95 | 102,39 | 0,72% | 7.866.227,00 |
| 20.06.2024 | 100,26 | 102,34 | 100,19 | 101,66 | 0,88% | 3.476.766,00 |
| 18.06.2024 | 100,07 | 101,47 | 100,06 | 100,77 | 0,24% | 3.446.167,00 |
| 17.06.2024 | 99,98 | 101,44 | 99,92 | 100,53 | -0,37% | 3.490.032,00 |
| 14.06.2024 | 100,50 | 101,42 | 99,31 | 100,90 | -0,63% | 2.685.142,00 |
| 13.06.2024 | 102,02 | 102,80 | 100,74 | 101,54 | 0,33% | 5.034.653,00 |
| 12.06.2024 | 102,62 | 103,68 | 100,76 | 101,21 | -0,11% | 3.704.729,00 |
| 11.06.2024 | 100,10 | 101,47 | 99,23 | 101,32 | 0,66% | 2.831.634,00 |
| 10.06.2024 | 100,43 | 101,84 | 100,28 | 100,66 | -0,20% | 3.507.587,00 |
| 07.06.2024 | 99,51 | 101,96 | 98,40 | 100,86 | 2,69% | 5.636.659,00 |
| 06.06.2024 | 98,80 | 99,55 | 98,16 | 98,22 | -0,85% | 2.509.997,00 |
| 05.06.2024 | 98,82 | 99,65 | 97,87 | 99,06 | 0,46% | 3.115.445,00 |
| 04.06.2024 | 99,00 | 99,40 | 97,68 | 98,61 | -1,15% | 4.988.057,00 |
| 03.06.2024 | 100,37 | 100,79 | 98,97 | 99,76 | -0,38% | 4.508.226,00 |
| 31.05.2024 | 98,06 | 100,25 | 97,42 | 100,14 | 1,98% | 21.754.438,00 |
| 30.05.2024 | 97,69 | 98,23 | 96,89 | 98,20 | 0,66% | 4.520.612,00 |
| 29.05.2024 | 97,80 | 97,90 | 96,76 | 97,56 | -1,13% | 4.826.562,00 |
| 28.05.2024 | 99,56 | 100,11 | 97,82 | 98,68 | -0,99% | 4.361.056,00 |