132,570€
-0,52%
Echtzeit-Aktienkurs 3M Company
Bid:
Ask:
Aktienkurse zur 3M Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 133,22 | 134,00 | 131,42 | 132,66 | -0,45% | 7.357,00 |
| 04.09.2025 | 130,20 | 133,26 | 129,84 | 133,26 | 2,43% | 1.476,00 |
| 03.09.2025 | 132,98 | 132,98 | 129,08 | 130,10 | -1,69% | 1.526,00 |
| 02.09.2025 | 131,40 | 132,98 | 130,82 | 132,34 | 0,59% | 2.140,00 |
| 01.09.2025 | 131,00 | 134,08 | 130,50 | 131,56 | -1,44% | 2.019,00 |
| 29.08.2025 | 134,62 | 135,46 | 131,06 | 133,48 | -0,92% | 1.344,00 |
| 28.08.2025 | 134,62 | 135,94 | 133,56 | 134,72 | -0,03% | 1.684,00 |
| 27.08.2025 | 134,52 | 135,52 | 134,20 | 134,76 | 0,75% | 3.672,00 |
| 26.08.2025 | 133,58 | 134,04 | 132,66 | 133,76 | -0,22% | 3.016,00 |
| 25.08.2025 | 131,10 | 135,50 | 131,08 | 134,06 | -0,96% | 1.477,00 |
| 22.08.2025 | 133,50 | 135,60 | 131,80 | 135,36 | 1,65% | 4.430,00 |
| 21.08.2025 | 132,50 | 133,36 | 131,22 | 133,16 | 0,42% | 3.143,00 |
| 20.08.2025 | 131,90 | 133,20 | 131,44 | 132,60 | 0,35% | 1.451,00 |
| 19.08.2025 | 130,48 | 133,08 | 129,70 | 132,14 | 0,98% | 3.009,00 |
| 18.08.2025 | 130,06 | 132,88 | 129,22 | 130,86 | 0,28% | 2.561,00 |
| 15.08.2025 | 134,36 | 135,00 | 129,72 | 130,50 | -3,28% | 3.294,00 |
| 14.08.2025 | 136,52 | 136,98 | 134,92 | 134,92 | -1,52% | 3.257,00 |
| 13.08.2025 | 134,88 | 137,00 | 134,00 | 137,00 | 1,14% | 3.756,00 |
| 12.08.2025 | 134,00 | 135,46 | 133,08 | 135,46 | 1,29% | 5.348,00 |
| 11.08.2025 | 131,24 | 134,00 | 131,04 | 133,74 | 1,60% | 2.637,00 |
| 08.08.2025 | 130,14 | 131,80 | 129,54 | 131,64 | 1,26% | 2.998,00 |
| 07.08.2025 | 129,12 | 130,58 | 128,16 | 130,00 | 0,76% | 2.626,00 |
| 06.08.2025 | 129,86 | 130,66 | 128,92 | 129,02 | -0,63% | 1.458,00 |
| 05.08.2025 | 127,96 | 130,34 | 127,46 | 129,84 | 1,52% | 1.620,00 |
| 04.08.2025 | 125,88 | 127,90 | 125,04 | 127,90 | 2,48% | 2.302,00 |
| 01.08.2025 | 129,94 | 129,94 | 124,80 | 124,80 | -4,47% | 4.341,00 |
| 31.07.2025 | 128,44 | 130,68 | 127,02 | 130,64 | 1,70% | 4.016,00 |
| 30.07.2025 | 131,28 | 132,70 | 128,34 | 128,46 | -2,16% | 4.031,00 |
| 29.07.2025 | 131,10 | 132,72 | 131,00 | 131,30 | 0,11% | 3.018,00 |
| 28.07.2025 | 128,74 | 132,44 | 128,20 | 131,16 | 2,04% | 4.266,00 |
| 25.07.2025 | 127,12 | 128,66 | 126,78 | 128,54 | 1,04% | 2.595,00 |
| 24.07.2025 | 127,86 | 129,70 | 125,66 | 127,22 | -0,95% | 2.446,00 |
| 23.07.2025 | 129,02 | 130,00 | 127,86 | 128,44 | -0,12% | 2.941,00 |
| 22.07.2025 | 130,32 | 131,50 | 128,24 | 128,60 | -1,15% | 4.415,00 |
| 21.07.2025 | 131,42 | 132,36 | 128,30 | 130,10 | -1,77% | 4.192,00 |
| 18.07.2025 | 137,36 | 141,80 | 129,30 | 132,44 | -3,50% | 10.369,00 |
| 17.07.2025 | 135,48 | 137,42 | 134,84 | 137,24 | 1,40% | 4.072,00 |
| 16.07.2025 | 134,86 | 135,42 | 133,28 | 135,34 | 0,04% | 1.718,00 |
| 15.07.2025 | 135,34 | 135,70 | 132,62 | 135,28 | -0,01% | 3.205,00 |
| 14.07.2025 | 132,70 | 135,30 | 131,06 | 135,30 | 1,38% | 8.261,00 |
| 11.07.2025 | 134,08 | 134,12 | 132,26 | 133,46 | -1,01% | 2.713,00 |
| 10.07.2025 | 132,38 | 136,46 | 131,82 | 134,82 | 1,31% | 4.357,00 |
| 09.07.2025 | 131,32 | 133,72 | 129,88 | 133,08 | 1,02% | 4.981,00 |
| 08.07.2025 | 129,82 | 131,74 | 128,52 | 131,74 | 1,60% | 4.199,00 |
| 07.07.2025 | 127,78 | 131,26 | 126,90 | 129,66 | 1,66% | 4.352,00 |
| 04.07.2025 | 129,72 | 130,18 | 126,40 | 127,54 | -1,80% | 710,00 |
| 03.07.2025 | 130,42 | 132,14 | 127,42 | 129,88 | -0,38% | 1.994,00 |
| 02.07.2025 | 130,48 | 132,12 | 129,94 | 130,38 | -0,29% | 2.493,00 |
| 01.07.2025 | 129,22 | 132,42 | 126,88 | 130,76 | 1,32% | 4.595,00 |
| 30.06.2025 | 129,74 | 130,48 | 128,48 | 129,06 | -0,52% | 2.267,00 |
| 27.06.2025 | 128,88 | 130,38 | 128,54 | 129,74 | 1,04% | 3.989,00 |
| 26.06.2025 | 126,90 | 128,40 | 125,50 | 128,40 | 1,39% | 1.527,00 |
| 25.06.2025 | 128,88 | 129,88 | 126,58 | 126,64 | -1,84% | 1.896,00 |
| 24.06.2025 | 128,50 | 129,20 | 127,26 | 129,02 | 1,77% | 3.191,00 |
| 23.06.2025 | 126,04 | 126,80 | 124,00 | 126,78 | 1,51% | 6.806,00 |
| 20.06.2025 | 124,16 | 124,90 | 122,82 | 124,90 | 2,01% | 1.491,00 |
| 19.06.2025 | 124,38 | 124,38 | 120,82 | 122,44 | -1,27% | 1.988,00 |
| 18.06.2025 | 123,98 | 124,88 | 122,96 | 124,02 | 0,18% | 2.557,00 |
| 17.06.2025 | 124,70 | 125,14 | 123,50 | 123,80 | -1,13% | 2.491,00 |
| 16.06.2025 | 123,00 | 125,36 | 122,66 | 125,22 | 1,74% | 6.261,00 |
| 13.06.2025 | 123,98 | 124,94 | 123,00 | 123,08 | -1,39% | 4.447,00 |
| 12.06.2025 | 127,14 | 128,24 | 124,82 | 124,82 | -2,51% | 2.235,00 |
| 11.06.2025 | 126,92 | 128,52 | 125,84 | 128,04 | 0,85% | 2.003,00 |
| 10.06.2025 | 125,70 | 127,00 | 125,16 | 126,96 | -0,05% | 2.362,00 |
| 09.06.2025 | 127,50 | 127,80 | 125,12 | 127,02 | -0,49% | 2.042,00 |
| 06.06.2025 | 128,10 | 130,46 | 127,64 | 127,64 | -0,42% | 2.621,00 |
| 05.06.2025 | 128,82 | 128,92 | 126,50 | 128,18 | -0,64% | 2.092,00 |
| 04.06.2025 | 130,50 | 130,98 | 129,00 | 129,00 | -1,18% | 2.339,00 |
| 03.06.2025 | 128,00 | 130,54 | 127,22 | 130,54 | 2,05% | 2.155,00 |
| 02.06.2025 | 129,60 | 129,98 | 125,92 | 127,92 | -2,22% | 2.839,00 |
| 30.05.2025 | 131,70 | 132,32 | 130,22 | 130,82 | -0,34% | 2.670,00 |
| 29.05.2025 | 133,02 | 134,12 | 130,64 | 131,26 | -0,18% | 583,00 |
| 28.05.2025 | 131,72 | 132,20 | 130,48 | 131,50 | -0,14% | 3.052,00 |
| 27.05.2025 | 131,66 | 132,12 | 129,68 | 131,68 | 0,09% | 3.959,00 |
| 26.05.2025 | 130,56 | 131,56 | 130,30 | 131,56 | 1,20% | 3.255,00 |
| 23.05.2025 | 132,46 | 132,46 | 128,64 | 130,00 | -2,02% | 4.085,00 |
| 22.05.2025 | 131,76 | 133,52 | 130,40 | 132,68 | 0,35% | 4.208,00 |
| 21.05.2025 | 135,20 | 135,48 | 131,78 | 132,22 | -2,96% | 1.936,00 |
| 20.05.2025 | 137,16 | 137,44 | 135,50 | 136,26 | -0,54% | 3.597,00 |
| 19.05.2025 | 134,86 | 137,14 | 133,42 | 137,00 | -0,13% | 3.842,00 |
| 16.05.2025 | 132,38 | 137,18 | 131,78 | 137,18 | 3,10% | 3.412,00 |
| 15.05.2025 | 131,38 | 133,26 | 130,02 | 133,06 | 0,47% | 1.625,00 |
| 14.05.2025 | 134,56 | 135,18 | 131,26 | 132,44 | -1,84% | 2.245,00 |
| 13.05.2025 | 134,80 | 136,04 | 134,40 | 134,92 | -0,44% | 3.595,00 |
| 12.05.2025 | 128,20 | 136,00 | 127,70 | 135,52 | 7,22% | 6.583,00 |
| 09.05.2025 | 126,04 | 126,40 | 124,60 | 126,40 | -0,13% | 2.373,00 |
| 08.05.2025 | 123,24 | 126,76 | 122,16 | 126,56 | 3,47% | 4.048,00 |
| 07.05.2025 | 121,82 | 123,32 | 121,34 | 122,32 | 0,69% | 873,00 |
| 06.05.2025 | 124,20 | 124,20 | 121,30 | 121,48 | -2,69% | 1.908,00 |
| 05.05.2025 | 124,98 | 125,32 | 123,18 | 124,84 | -0,87% | 2.476,00 |
| 02.05.2025 | 121,56 | 126,34 | 121,02 | 125,94 | 2,77% | 2.237,00 |
| 30.04.2025 | 120,78 | 122,60 | 119,00 | 122,54 | 0,81% | 3.669,00 |
| 29.04.2025 | 121,56 | 122,00 | 120,10 | 121,56 | 0,96% | 2.661,00 |
| 28.04.2025 | 120,02 | 121,58 | 119,38 | 120,40 | -0,28% | 1.898,00 |
| 25.04.2025 | 123,32 | 123,40 | 120,74 | 120,74 | -1,26% | 2.046,00 |
| 24.04.2025 | 120,34 | 122,96 | 117,20 | 122,28 | 2,21% | 2.368,00 |
| 23.04.2025 | 122,32 | 124,62 | 119,64 | 119,64 | -0,30% | 2.855,00 |
| 22.04.2025 | 111,00 | 120,00 | 105,50 | 120,00 | 4,95% | 8.264,00 |
| 17.04.2025 | 115,30 | 116,56 | 114,34 | 114,34 | -0,56% | 2.637,00 |
| 16.04.2025 | 117,66 | 119,52 | 113,94 | 114,98 | -4,37% | 4.130,00 |