116,260€
-0,22%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2024 | 115,99 | 116,56 | 115,91 | 116,25 | -0,23% | - |
| 09.09.2024 | 115,70 | 118,26 | 115,68 | 116,52 | 0,43% | 5.269,00 |
| 06.09.2024 | 117,74 | 119,00 | 115,64 | 116,02 | -1,78% | 8.701,00 |
| 05.09.2024 | 118,92 | 119,48 | 117,56 | 118,12 | -0,61% | 3.263,00 |
| 04.09.2024 | 117,36 | 120,00 | 117,28 | 118,84 | 0,51% | 7.260,00 |
| 03.09.2024 | 120,28 | 121,36 | 117,96 | 118,24 | -2,15% | 7.790,00 |
| 02.09.2024 | 119,52 | 121,16 | 119,52 | 120,84 | -0,95% | 9.472,00 |
| 30.08.2024 | 119,54 | 122,00 | 119,30 | 122,00 | 1,62% | 12.282,00 |
| 29.08.2024 | 117,48 | 120,08 | 117,06 | 120,06 | 1,50% | 6.820,00 |
| 28.08.2024 | 117,62 | 119,20 | 116,92 | 118,28 | 0,53% | 8.853,00 |
| 27.08.2024 | 118,24 | 118,70 | 117,28 | 117,66 | -0,34% | 6.918,00 |
| 26.08.2024 | 115,56 | 118,06 | 115,52 | 118,06 | 1,34% | 10.258,00 |
| 23.08.2024 | 116,18 | 116,50 | 115,14 | 116,50 | 0,78% | 7.524,00 |
| 22.08.2024 | 115,78 | 116,64 | 115,40 | 115,60 | -0,41% | 7.303,00 |
| 21.08.2024 | 114,72 | 116,64 | 114,72 | 116,08 | 1,42% | 5.161,00 |
| 20.08.2024 | 114,52 | 115,44 | 114,02 | 114,46 | -0,09% | 5.600,00 |
| 19.08.2024 | 114,60 | 115,50 | 114,32 | 114,56 | -0,47% | 11.238,00 |
| 16.08.2024 | 116,00 | 116,34 | 114,80 | 115,10 | -0,59% | 12.113,00 |
| 15.08.2024 | 114,58 | 116,50 | 114,26 | 115,78 | 1,28% | 6.992,00 |
| 14.08.2024 | 114,40 | 114,98 | 112,20 | 114,32 | 0,42% | 6.717,00 |
| 13.08.2024 | 112,82 | 113,84 | 111,68 | 113,84 | 0,98% | 7.142,00 |
| 12.08.2024 | 113,56 | 114,98 | 111,66 | 112,74 | -1,04% | 8.266,00 |
| 09.08.2024 | 114,22 | 114,90 | 112,94 | 113,92 | -0,32% | 3.872,00 |
| 08.08.2024 | 112,24 | 115,12 | 111,46 | 114,28 | 1,46% | 10.098,00 |
| 07.08.2024 | 114,58 | 115,34 | 112,64 | 112,64 | -1,40% | 16.933,00 |
| 06.08.2024 | 114,60 | 115,28 | 112,50 | 114,24 | 0,39% | 14.629,00 |
| 05.08.2024 | 110,00 | 114,18 | 106,00 | 113,80 | -0,70% | 75.427,00 |
| 02.08.2024 | 116,20 | 117,02 | 114,14 | 114,60 | -2,05% | 28.686,00 |
| 01.08.2024 | 117,40 | 118,22 | 115,34 | 117,00 | -0,29% | 14.839,00 |
| 31.07.2024 | 117,26 | 118,64 | 115,82 | 117,34 | 0,05% | 20.536,00 |
| 30.07.2024 | 115,32 | 118,00 | 114,88 | 117,28 | 1,30% | 21.758,00 |
| 29.07.2024 | 117,30 | 118,60 | 114,66 | 115,78 | -1,78% | 113.438,00 |
| 26.07.2024 | 95,64 | 117,88 | 94,66 | 117,88 | 23,45% | 126.099,00 |
| 25.07.2024 | 95,21 | 96,47 | 93,76 | 95,49 | 0,16% | 9.611,00 |
| 24.07.2024 | 96,37 | 96,66 | 95,06 | 95,34 | -1,15% | 8.313,00 |
| 23.07.2024 | 96,01 | 96,90 | 95,86 | 96,45 | 0,05% | 9.327,00 |
| 22.07.2024 | 95,37 | 96,40 | 94,27 | 96,40 | 0,78% | 6.063,00 |
| 19.07.2024 | 95,50 | 96,10 | 94,81 | 95,65 | 0,18% | 8.902,00 |
| 18.07.2024 | 95,68 | 96,76 | 94,89 | 95,48 | -0,22% | 11.068,00 |
| 17.07.2024 | 94,73 | 95,83 | 93,61 | 95,69 | 1,16% | 7.616,00 |
| 16.07.2024 | 94,31 | 95,22 | 92,76 | 94,59 | 0,25% | 7.065,00 |
| 15.07.2024 | 95,08 | 96,00 | 94,35 | 94,35 | -1,40% | 8.920,00 |
| 12.07.2024 | 94,81 | 96,45 | 94,76 | 95,69 | 0,42% | 14.442,00 |
| 11.07.2024 | 93,43 | 95,99 | 92,96 | 95,29 | 1,65% | 10.341,00 |
| 10.07.2024 | 92,01 | 93,74 | 89,71 | 93,74 | 1,56% | 7.243,00 |
| 09.07.2024 | 93,41 | 93,82 | 92,02 | 92,30 | -1,17% | 4.282,00 |
| 08.07.2024 | 93,21 | 94,57 | 92,90 | 93,39 | 0,00% | 8.528,00 |
| 05.07.2024 | 94,23 | 94,27 | 92,89 | 93,39 | -0,13% | 5.020,00 |
| 04.07.2024 | 94,01 | 94,70 | 93,51 | 93,51 | -0,35% | 3.230,00 |
| 03.07.2024 | 94,31 | 94,79 | 93,45 | 93,84 | -0,64% | 5.308,00 |
| 02.07.2024 | 93,61 | 94,84 | 93,01 | 94,44 | 0,73% | 6.270,00 |
| 01.07.2024 | 95,30 | 96,21 | 93,50 | 93,76 | -1,63% | 8.654,00 |
| 28.06.2024 | 96,47 | 97,10 | 94,86 | 95,31 | -1,36% | 8.059,00 |
| 27.06.2024 | 94,51 | 97,19 | 94,45 | 96,62 | 1,58% | 10.748,00 |
| 26.06.2024 | 95,31 | 95,99 | 94,38 | 95,12 | 0,03% | 4.200,00 |
| 25.06.2024 | 96,25 | 96,27 | 94,72 | 95,09 | -0,88% | 9.194,00 |
| 24.06.2024 | 95,26 | 96,38 | 94,66 | 95,93 | 0,84% | 14.152,00 |
| 21.06.2024 | 94,99 | 95,80 | 94,67 | 95,13 | 0,04% | 9.519,00 |
| 20.06.2024 | 93,80 | 95,49 | 93,35 | 95,09 | 1,58% | 11.481,00 |
| 19.06.2024 | 93,61 | 93,99 | 93,02 | 93,61 | -0,26% | 7.623,00 |
| 18.06.2024 | 94,04 | 94,50 | 93,17 | 93,85 | 0,35% | 9.242,00 |
| 17.06.2024 | 94,11 | 94,51 | 93,48 | 93,52 | -0,83% | 11.553,00 |
| 14.06.2024 | 94,10 | 95,14 | 93,03 | 94,30 | 0,13% | 16.219,00 |
| 13.06.2024 | 94,58 | 95,49 | 93,60 | 94,18 | 0,44% | 10.946,00 |
| 12.06.2024 | 94,00 | 95,60 | 93,16 | 93,77 | -0,46% | 9.065,00 |
| 11.06.2024 | 93,65 | 94,41 | 92,59 | 94,20 | 0,64% | 8.651,00 |
| 10.06.2024 | 93,61 | 94,86 | 93,21 | 93,60 | -0,01% | 11.119,00 |
| 07.06.2024 | 90,59 | 94,37 | 90,00 | 93,61 | 3,69% | 15.003,00 |
| 06.06.2024 | 90,83 | 91,44 | 90,16 | 90,28 | -0,93% | 4.872,00 |
| 05.06.2024 | 91,05 | 91,30 | 90,10 | 91,13 | 0,98% | 7.442,00 |
| 04.06.2024 | 91,59 | 91,60 | 89,81 | 90,25 | -1,37% | 7.716,00 |
| 03.06.2024 | 92,47 | 92,99 | 91,02 | 91,50 | -0,65% | 8.072,00 |
| 31.05.2024 | 90,64 | 92,10 | 89,74 | 92,10 | 1,62% | 9.853,00 |
| 30.05.2024 | 89,75 | 90,63 | 89,37 | 90,63 | 0,40% | 12.281,00 |
| 29.05.2024 | 90,38 | 90,55 | 89,40 | 90,27 | -0,63% | 11.257,00 |
| 28.05.2024 | 91,69 | 92,02 | 90,10 | 90,84 | -1,17% | 8.785,00 |
| 27.05.2024 | 91,40 | 92,02 | 90,51 | 91,92 | -0,01% | 11.364,00 |
| 24.05.2024 | 92,40 | 92,50 | 91,60 | 91,93 | -0,14% | 10.569,00 |
| 23.05.2024 | 93,78 | 93,88 | 91,31 | 92,06 | -1,82% | 9.935,00 |
| 22.05.2024 | 95,00 | 95,30 | 93,30 | 93,77 | -1,25% | 10.230,00 |
| 21.05.2024 | 96,66 | 97,18 | 94,57 | 94,96 | -1,89% | 12.020,00 |
| 20.05.2024 | 96,99 | 97,50 | 96,40 | 96,79 | 0,06% | 6.932,00 |
| 17.05.2024 | 96,35 | 97,30 | 95,50 | 96,73 | 0,27% | 16.913,00 |
| 16.05.2024 | 92,87 | 96,81 | 92,51 | 96,47 | 3,70% | 20.798,00 |
| 15.05.2024 | 91,92 | 93,62 | 91,51 | 93,03 | 0,74% | 11.060,00 |
| 14.05.2024 | 92,61 | 93,35 | 92,08 | 92,35 | -0,22% | 8.371,00 |
| 13.05.2024 | 92,18 | 94,12 | 91,61 | 92,55 | 0,76% | 17.175,00 |
| 10.05.2024 | 91,00 | 92,35 | 90,61 | 91,85 | 2,25% | 13.074,00 |
| 09.05.2024 | 89,34 | 89,84 | 89,16 | 89,83 | 0,50% | 3.814,00 |
| 08.05.2024 | 88,81 | 89,39 | 88,33 | 89,38 | 0,69% | 13.025,00 |
| 07.05.2024 | 89,79 | 90,19 | 88,77 | 88,77 | -1,36% | 10.097,00 |
| 06.05.2024 | 90,12 | 90,62 | 89,87 | 89,99 | -0,40% | 12.452,00 |
| 03.05.2024 | 90,30 | 91,02 | 89,47 | 90,35 | 0,16% | 11.362,00 |
| 02.05.2024 | 91,94 | 92,49 | 90,20 | 90,21 | -0,35% | 16.433,00 |
| 30.04.2024 | 86,29 | 92,99 | 84,50 | 90,53 | 5,29% | 34.634,00 |
| 29.04.2024 | 86,19 | 87,01 | 85,65 | 85,98 | 0,05% | 6.809,00 |
| 26.04.2024 | 85,72 | 86,16 | 84,90 | 85,94 | 0,86% | 7.900,00 |
| 25.04.2024 | 85,52 | 86,44 | 84,74 | 85,21 | -0,91% | 11.379,00 |
| 24.04.2024 | 87,29 | 87,40 | 85,60 | 85,99 | -0,88% | 10.441,00 |
| 23.04.2024 | 86,99 | 87,83 | 86,30 | 86,75 | -0,05% | 10.291,00 |