127,170$
23,00%
Echtzeit-Aktienkurs 3M Company
Bid:
Ask:
Aktienkurse zur 3M Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 112,69 | 128,02 | 112,69 | 127,16 | 22,99% | 32.640.826,00 |
| 25.07.2024 | 102,72 | 104,79 | 101,77 | 103,39 | 0,14% | 4.470.184,00 |
| 24.07.2024 | 104,56 | 105,10 | 103,08 | 103,25 | -1,41% | 3.240.006,00 |
| 23.07.2024 | 105,00 | 105,27 | 104,17 | 104,73 | -0,23% | 2.152.053,00 |
| 22.07.2024 | 104,06 | 105,04 | 102,40 | 104,97 | 1,01% | 2.668.195,00 |
| 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% | 2.998.012,00 |
| 17.07.2024 | 102,86 | 104,80 | 102,69 | 104,64 | 1,29% | 3.371.455,00 |
| 16.07.2024 | 100,87 | 103,69 | 100,87 | 103,31 | 0,57% | 3.563.815,00 |
| 15.07.2024 | 104,90 | 105,00 | 102,57 | 102,72 | -1,27% | 3.004.184,00 |
| 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% | 4.562.297,00 |
| 10.07.2024 | 99,81 | 101,83 | 98,26 | 101,67 | 1,99% | 4.468.907,00 |
| 09.07.2024 | 100,85 | 101,46 | 99,47 | 99,69 | -1,39% | 2.802.327,00 |
| 08.07.2024 | 101,51 | 102,74 | 100,62 | 101,10 | -0,22% | 2.289.740,00 |
| 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% | 2.280.138,00 |
| 01.07.2024 | 102,86 | 103,45 | 100,21 | 100,61 | -1,55% | 2.703.743,00 |
| 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% | 4.297.055,00 |
| 26.06.2024 | 101,62 | 101,80 | 100,57 | 101,45 | -0,59% | 2.287.920,00 |
| 25.06.2024 | 102,88 | 103,18 | 101,29 | 102,05 | -0,91% | 5.115.438,00 |
| 24.06.2024 | 102,18 | 103,50 | 101,68 | 102,99 | 0,59% | 2.846.147,00 |
| 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% | 3.434.441,00 |
| 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% | 3.368.636,00 |
| 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% | 3.768.586,00 |
| 12.06.2024 | 102,62 | 103,68 | 100,76 | 101,21 | -0,11% | 3.693.060,00 |
| 11.06.2024 | 100,10 | 101,47 | 99,23 | 101,32 | 0,66% | 2.830.577,00 |
| 10.06.2024 | 100,43 | 101,84 | 100,28 | 100,66 | -0,20% | 3.465.787,00 |
| 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% | 2.480.653,00 |
| 05.06.2024 | 98,82 | 99,65 | 97,87 | 99,06 | 0,46% | 3.094.193,00 |
| 04.06.2024 | 99,00 | 99,40 | 97,68 | 98,61 | -1,15% | 4.970.971,00 |
| 03.06.2024 | 100,37 | 100,79 | 98,97 | 99,76 | -0,38% | 4.483.324,00 |
| 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% | 4.314.984,00 |
| 29.05.2024 | 97,80 | 97,90 | 96,76 | 97,56 | -1,13% | 4.669.332,00 |
| 28.05.2024 | 99,56 | 100,11 | 97,82 | 98,68 | -0,99% | 4.356.015,00 |
| 24.05.2024 | 99,81 | 100,52 | 99,34 | 99,67 | 0,16% | 2.602.227,00 |
| 23.05.2024 | 100,42 | 100,52 | 98,91 | 99,51 | -1,95% | 3.760.840,00 |
| 22.05.2024 | 102,64 | 103,11 | 100,95 | 101,49 | -1,60% | 3.788.878,00 |
| 21.05.2024 | 104,89 | 105,04 | 102,65 | 103,14 | -1,97% | 4.578.772,00 |
| 20.05.2024 | 105,22 | 106,04 | 104,63 | 105,21 | -0,05% | 3.832.373,00 |
| 17.05.2024 | 105,21 | 105,72 | 104,68 | 105,26 | 0,38% | 5.396.497,00 |
| 16.05.2024 | 101,72 | 105,22 | 101,59 | 104,86 | 3,58% | 8.230.380,00 |
| 15.05.2024 | 100,19 | 101,67 | 100,15 | 101,24 | 1,16% | 4.199.833,00 |
| 14.05.2024 | 99,93 | 101,20 | 99,80 | 100,08 | 0,45% | 2.956.678,00 |
| 13.05.2024 | 99,00 | 101,74 | 99,00 | 99,63 | 0,71% | 5.427.352,00 |
| 10.05.2024 | 98,55 | 99,66 | 98,17 | 98,93 | 1,64% | 4.157.896,00 |
| 09.05.2024 | 96,09 | 97,38 | 95,90 | 97,33 | 1,02% | 2.584.177,00 |
| 08.05.2024 | 95,39 | 96,44 | 95,01 | 96,35 | 0,85% | 3.489.861,00 |
| 07.05.2024 | 96,59 | 97,18 | 95,52 | 95,54 | -1,09% | 4.408.969,00 |
| 06.05.2024 | 97,09 | 97,75 | 96,54 | 96,59 | -0,58% | 4.329.454,00 |
| 03.05.2024 | 97,58 | 98,19 | 96,84 | 97,15 | 0,35% | 4.818.713,00 |
| 02.05.2024 | 97,96 | 98,40 | 96,65 | 96,81 | -1,66% | 6.317.061,00 |
| 01.05.2024 | 98,10 | 99,70 | 97,28 | 98,44 | 2,00% | 11.064.300,00 |
| 30.04.2024 | 95,73 | 97,84 | 93,78 | 96,51 | 4,72% | 16.731.854,00 |
| 29.04.2024 | 91,56 | 92,62 | 91,56 | 92,16 | 0,36% | 4.957.288,00 |
| 26.04.2024 | 91,50 | 92,19 | 91,08 | 91,83 | 0,46% | 4.520.901,00 |
| 25.04.2024 | 91,59 | 92,00 | 90,65 | 91,41 | -0,66% | 2.954.822,00 |
| 24.04.2024 | 92,59 | 93,23 | 91,42 | 92,02 | -1,05% | 3.813.358,00 |
| 23.04.2024 | 92,98 | 94,04 | 92,79 | 93,00 | 0,41% | 3.729.824,00 |
| 22.04.2024 | 92,54 | 92,71 | 91,70 | 92,62 | 0,38% | 2.992.931,00 |
| 19.04.2024 | 91,24 | 92,40 | 91,10 | 92,27 | 0,86% | 3.588.522,00 |
| 18.04.2024 | 91,40 | 92,43 | 90,87 | 91,48 | 0,57% | 3.069.409,00 |
| 17.04.2024 | 91,73 | 92,11 | 90,33 | 90,96 | -0,10% | 3.421.571,00 |
| 16.04.2024 | 90,94 | 91,33 | 90,17 | 91,05 | -0,27% | 3.036.971,00 |
| 15.04.2024 | 91,98 | 92,78 | 90,75 | 91,30 | -0,01% | 3.675.020,00 |
| 12.04.2024 | 92,76 | 92,81 | 91,15 | 91,31 | -2,01% | 3.590.782,00 |
| 11.04.2024 | 92,84 | 93,56 | 92,48 | 93,18 | 0,59% | 2.993.671,00 |
| 10.04.2024 | 91,78 | 92,71 | 90,57 | 92,63 | 0,02% | 3.494.855,00 |
| 09.04.2024 | 92,10 | 93,20 | 92,00 | 92,61 | 0,74% | 4.237.654,00 |
| 08.04.2024 | 91,20 | 92,89 | 91,20 | 91,93 | 0,99% | 3.706.736,00 |
| 05.04.2024 | 90,43 | 91,42 | 89,54 | 91,03 | 0,54% | 3.514.007,00 |
| 04.04.2024 | 94,49 | 95,67 | 90,23 | 90,54 | -2,84% | 5.864.178,00 |
| 03.04.2024 | 93,34 | 94,70 | 92,50 | 93,19 | 0,38% | 6.060.218,00 |
| 02.04.2024 | 93,10 | 94,42 | 91,90 | 92,84 | -1,26% | 8.911.976,00 |
| 01.04.2024 | 91,05 | 94,34 | 88,23 | 94,02 | 6,02% | 13.004.810,00 |
| 28.03.2024 | 87,46 | 88,84 | 87,45 | 88,68 | 1,42% | 4.386.102,00 |
| 27.03.2024 | 86,12 | 87,59 | 86,11 | 87,45 | 1,91% | 3.881.023,00 |
| 26.03.2024 | 87,00 | 87,51 | 85,61 | 85,81 | -2,11% | 6.086.736,00 |
| 25.03.2024 | 88,54 | 89,30 | 87,60 | 87,65 | -1,82% | 5.585.278,00 |
| 22.03.2024 | 89,96 | 90,40 | 89,25 | 89,28 | -1,01% | 4.449.245,00 |
| 21.03.2024 | 90,46 | 91,29 | 90,12 | 90,19 | -0,22% | 6.594.170,00 |
| 20.03.2024 | 87,78 | 91,22 | 87,32 | 90,39 | 2,65% | 7.015.254,00 |
| 19.03.2024 | 88,45 | 89,46 | 87,41 | 88,06 | 0,50% | 5.842.707,00 |
| 18.03.2024 | 87,39 | 88,87 | 87,30 | 87,62 | -0,19% | 5.537.228,00 |
| 15.03.2024 | 86,12 | 88,24 | 85,93 | 87,79 | 1,82% | 26.838.610,00 |
| 14.03.2024 | 86,42 | 87,40 | 85,48 | 86,22 | -0,91% | 6.925.204,00 |
| 13.03.2024 | 83,37 | 87,03 | 82,94 | 87,01 | 5,42% | 10.815.510,00 |
| 12.03.2024 | 83,77 | 84,32 | 81,23 | 82,54 | 4,97% | 13.994.416,00 |
| 11.03.2024 | 78,57 | 78,97 | 78,14 | 78,63 | 0,16% | 3.517.219,00 |
| 08.03.2024 | 78,16 | 79,21 | 77,91 | 78,51 | 1,38% | 4.118.618,00 |
| 07.03.2024 | 77,80 | 78,01 | 77,01 | 77,44 | 0,11% | 3.136.796,00 |
| 06.03.2024 | 78,16 | 78,33 | 76,86 | 77,35 | -0,18% | 3.002.829,00 |
| 05.03.2024 | 76,64 | 78,08 | 76,56 | 77,50 | 1,37% | 4.390.990,00 |