121,970€
-0,32%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 121,47 | 122,90 | 121,37 | 122,11 | 0,30% | - |
| 21.11.2024 | 121,22 | 122,50 | 120,16 | 121,74 | 0,64% | 3.918,00 |
| 20.11.2024 | 121,04 | 122,04 | 120,96 | 120,96 | -0,03% | 2.530,00 |
| 19.11.2024 | 122,70 | 123,34 | 120,86 | 121,00 | -1,53% | 6.228,00 |
| 18.11.2024 | 123,24 | 123,48 | 121,86 | 122,88 | -0,49% | 7.251,00 |
| 15.11.2024 | 124,02 | 125,38 | 123,10 | 123,48 | -1,84% | 3.748,00 |
| 14.11.2024 | 124,22 | 126,02 | 124,22 | 125,80 | 1,16% | 7.356,00 |
| 13.11.2024 | 122,82 | 124,94 | 122,82 | 124,36 | 1,42% | 11.652,00 |
| 12.11.2024 | 124,62 | 125,94 | 121,34 | 122,62 | -1,87% | 6.692,00 |
| 11.11.2024 | 125,08 | 126,96 | 124,96 | 124,96 | -0,38% | 8.138,00 |
| 08.11.2024 | 123,22 | 125,98 | 122,34 | 125,44 | 1,90% | 7.190,00 |
| 07.11.2024 | 123,20 | 125,40 | 122,82 | 123,10 | -1,36% | 10.213,00 |
| 06.11.2024 | 118,00 | 125,00 | 118,00 | 124,80 | 6,98% | 13.853,00 |
| 05.11.2024 | 115,56 | 117,28 | 114,54 | 116,66 | 0,92% | 5.510,00 |
| 04.11.2024 | 116,82 | 118,06 | 115,60 | 115,60 | -1,73% | 7.077,00 |
| 01.11.2024 | 117,92 | 118,98 | 117,12 | 117,64 | -0,17% | 2.996,00 |
| 31.10.2024 | 116,58 | 118,80 | 116,44 | 117,84 | 0,49% | 2.828,00 |
| 30.10.2024 | 119,30 | 119,78 | 117,26 | 117,26 | -2,10% | 3.500,00 |
| 29.10.2024 | 120,58 | 120,90 | 118,88 | 119,78 | -0,40% | 6.887,00 |
| 28.10.2024 | 115,20 | 120,94 | 115,20 | 120,26 | 4,23% | 5.501,00 |
| 25.10.2024 | 116,98 | 117,36 | 115,38 | 115,38 | -1,23% | 5.960,00 |
| 24.10.2024 | 118,50 | 119,24 | 116,44 | 116,82 | -1,43% | 7.756,00 |
| 23.10.2024 | 121,76 | 122,74 | 116,88 | 118,52 | -2,92% | 14.287,00 |
| 22.10.2024 | 124,10 | 132,46 | 120,96 | 122,08 | -1,91% | 25.427,00 |
| 21.10.2024 | 124,10 | 125,00 | 123,62 | 124,46 | 0,11% | 10.627,00 |
| 18.10.2024 | 124,86 | 125,02 | 122,04 | 124,32 | -0,88% | 13.052,00 |
| 17.10.2024 | 125,80 | 126,16 | 124,90 | 125,42 | -0,27% | 3.222,00 |
| 16.10.2024 | 124,94 | 126,12 | 123,70 | 125,76 | 0,90% | 8.120,00 |
| 15.10.2024 | 124,24 | 125,48 | 124,02 | 124,64 | 0,11% | 7.673,00 |
| 14.10.2024 | 123,20 | 124,50 | 122,80 | 124,50 | 1,06% | 10.035,00 |
| 11.10.2024 | 122,18 | 123,20 | 121,52 | 123,20 | 0,87% | 2.735,00 |
| 10.10.2024 | 123,02 | 123,78 | 121,86 | 122,14 | -0,91% | 2.597,00 |
| 09.10.2024 | 122,78 | 123,80 | 121,92 | 123,26 | 0,24% | 4.824,00 |
| 08.10.2024 | 122,32 | 122,98 | 121,50 | 122,96 | 0,31% | 6.525,00 |
| 07.10.2024 | 122,00 | 123,14 | 121,92 | 122,58 | -0,45% | 6.355,00 |
| 04.10.2024 | 121,90 | 123,76 | 120,96 | 123,14 | 1,17% | 4.262,00 |
| 03.10.2024 | 121,80 | 122,80 | 121,36 | 121,72 | -0,77% | 2.825,00 |
| 02.10.2024 | 123,36 | 124,24 | 122,66 | 122,66 | -0,92% | 5.584,00 |
| 01.10.2024 | 122,88 | 124,00 | 122,26 | 123,80 | 0,81% | 4.963,00 |
| 30.09.2024 | 122,60 | 123,60 | 121,28 | 122,80 | -0,07% | 7.274,00 |
| 27.09.2024 | 124,70 | 125,38 | 122,72 | 122,88 | -1,49% | 7.922,00 |
| 26.09.2024 | 122,88 | 125,90 | 122,14 | 124,74 | 1,68% | 16.785,00 |
| 25.09.2024 | 122,54 | 123,18 | 121,88 | 122,68 | 0,03% | 3.402,00 |
| 24.09.2024 | 121,78 | 123,60 | 121,58 | 122,64 | 0,66% | 13.398,00 |
| 23.09.2024 | 120,80 | 122,24 | 120,02 | 121,84 | 1,20% | 10.777,00 |
| 20.09.2024 | 119,56 | 120,70 | 118,88 | 120,40 | 0,40% | 3.449,00 |
| 19.09.2024 | 120,76 | 121,50 | 119,50 | 119,92 | 0,15% | 6.918,00 |
| 18.09.2024 | 119,82 | 120,42 | 118,46 | 119,74 | 0,05% | 6.084,00 |
| 17.09.2024 | 120,66 | 120,98 | 119,02 | 119,68 | -0,81% | 5.223,00 |
| 16.09.2024 | 119,56 | 121,10 | 118,92 | 120,66 | 0,55% | 11.821,00 |
| 13.09.2024 | 118,82 | 120,06 | 118,64 | 120,00 | 0,94% | 3.225,00 |
| 12.09.2024 | 118,22 | 120,06 | 117,06 | 118,88 | 0,90% | 6.025,00 |
| 11.09.2024 | 117,00 | 118,00 | 115,52 | 117,82 | -0,07% | 3.069,00 |
| 10.09.2024 | 115,86 | 117,90 | 115,70 | 117,90 | 1,18% | 3.108,00 |
| 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 |