138,550€
-2,43%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 141,68 | 142,98 | 138,30 | 138,80 | -2,25% | 7.387,00 |
| 20.02.2025 | 143,90 | 143,90 | 141,34 | 142,00 | -1,31% | 6.425,00 |
| 19.02.2025 | 142,20 | 144,18 | 141,66 | 143,88 | 1,14% | 3.004,00 |
| 18.02.2025 | 140,20 | 143,14 | 140,12 | 142,26 | 1,59% | 4.887,00 |
| 17.02.2025 | 141,02 | 141,02 | 139,64 | 140,04 | -1,16% | 9.267,00 |
| 14.02.2025 | 141,34 | 142,30 | 139,80 | 141,68 | -0,32% | 6.260,00 |
| 13.02.2025 | 142,62 | 143,98 | 141,16 | 142,14 | -0,77% | 10.442,00 |
| 12.02.2025 | 144,46 | 144,98 | 142,68 | 143,24 | -1,04% | 8.400,00 |
| 11.02.2025 | 144,94 | 145,86 | 143,88 | 144,74 | -0,32% | 3.196,00 |
| 10.02.2025 | 144,86 | 145,86 | 143,68 | 145,20 | 0,22% | 6.982,00 |
| 07.02.2025 | 146,32 | 147,94 | 144,70 | 144,88 | -1,36% | 4.554,00 |
| 06.02.2025 | 147,28 | 147,94 | 146,20 | 146,88 | 0,16% | 4.889,00 |
| 05.02.2025 | 145,22 | 147,36 | 145,12 | 146,64 | 0,58% | 5.502,00 |
| 04.02.2025 | 145,16 | 147,50 | 143,92 | 145,80 | 0,03% | 7.382,00 |
| 03.02.2025 | 145,14 | 147,12 | 143,32 | 145,76 | -0,61% | 14.692,00 |
| 31.01.2025 | 148,32 | 149,10 | 146,66 | 146,66 | -0,93% | 17.270,00 |
| 30.01.2025 | 145,98 | 148,40 | 144,80 | 148,04 | 1,75% | 9.711,00 |
| 29.01.2025 | 145,54 | 146,72 | 144,42 | 145,50 | 0,34% | 6.277,00 |
| 28.01.2025 | 144,22 | 146,28 | 143,70 | 145,00 | 0,75% | 10.568,00 |
| 27.01.2025 | 141,52 | 144,50 | 139,20 | 143,92 | 0,94% | 13.948,00 |
| 24.01.2025 | 143,38 | 143,40 | 141,64 | 142,58 | -0,77% | 5.848,00 |
| 23.01.2025 | 142,76 | 144,56 | 142,54 | 143,68 | 0,17% | 9.394,00 |
| 22.01.2025 | 141,06 | 145,78 | 140,70 | 143,44 | 1,89% | 14.843,00 |
| 21.01.2025 | 135,48 | 144,10 | 132,00 | 140,78 | 4,44% | 40.297,00 |
| 20.01.2025 | 137,02 | 137,18 | 134,62 | 134,80 | -1,52% | 12.966,00 |
| 17.01.2025 | 135,14 | 137,66 | 134,92 | 136,88 | 1,14% | 8.433,00 |
| 16.01.2025 | 133,82 | 135,34 | 133,00 | 135,34 | 0,98% | 8.555,00 |
| 15.01.2025 | 133,04 | 134,48 | 132,72 | 134,02 | 0,78% | 10.549,00 |
| 14.01.2025 | 131,34 | 133,72 | 130,60 | 132,98 | 0,90% | 9.461,00 |
| 13.01.2025 | 127,80 | 131,80 | 127,22 | 131,80 | 2,95% | 7.131,00 |
| 10.01.2025 | 129,50 | 130,44 | 127,60 | 128,02 | -0,91% | 6.403,00 |
| 09.01.2025 | 130,58 | 130,58 | 129,00 | 129,20 | -0,40% | 4.509,00 |
| 08.01.2025 | 128,22 | 130,54 | 127,14 | 129,72 | 1,15% | 6.979,00 |
| 07.01.2025 | 125,02 | 128,24 | 124,52 | 128,24 | 2,31% | 5.642,00 |
| 06.01.2025 | 125,62 | 126,30 | 124,60 | 125,34 | -0,54% | 7.968,00 |
| 03.01.2025 | 126,40 | 127,08 | 125,82 | 126,02 | -0,38% | 4.696,00 |
| 02.01.2025 | 124,80 | 127,60 | 123,42 | 126,50 | 2,10% | 9.086,00 |
| 30.12.2024 | 124,12 | 125,98 | 123,52 | 123,90 | -0,67% | 5.760,00 |
| 27.12.2024 | 124,76 | 125,62 | 124,02 | 124,74 | 0,60% | 9.642,00 |
| 23.12.2024 | 124,12 | 124,68 | 122,88 | 124,00 | -0,11% | 4.940,00 |
| 20.12.2024 | 122,12 | 124,60 | 120,84 | 124,14 | 1,03% | 8.513,00 |
| 19.12.2024 | 120,60 | 123,02 | 120,04 | 122,88 | 1,07% | 5.875,00 |
| 18.12.2024 | 121,72 | 123,50 | 121,56 | 121,58 | -0,46% | 4.658,00 |
| 17.12.2024 | 122,74 | 123,38 | 121,80 | 122,14 | -1,02% | 8.255,00 |
| 16.12.2024 | 123,00 | 124,16 | 122,40 | 123,40 | 0,23% | 7.246,00 |
| 13.12.2024 | 123,86 | 124,24 | 122,84 | 123,12 | -0,15% | 4.725,00 |
| 12.12.2024 | 123,62 | 124,42 | 122,78 | 123,30 | -0,26% | 3.338,00 |
| 11.12.2024 | 123,68 | 124,44 | 123,02 | 123,62 | 0,42% | 6.255,00 |
| 10.12.2024 | 124,70 | 124,82 | 121,28 | 123,10 | -1,28% | 3.548,00 |
| 09.12.2024 | 125,78 | 126,60 | 124,66 | 124,70 | -1,00% | 11.540,00 |
| 06.12.2024 | 125,64 | 126,58 | 124,70 | 125,96 | 0,13% | 7.950,00 |
| 05.12.2024 | 124,26 | 127,90 | 122,86 | 125,80 | 1,39% | 6.910,00 |
| 04.12.2024 | 125,04 | 125,24 | 122,56 | 124,08 | -1,08% | 4.817,00 |
| 03.12.2024 | 126,40 | 126,88 | 124,34 | 125,44 | -0,92% | 3.309,00 |
| 02.12.2024 | 126,00 | 127,48 | 126,00 | 126,60 | 0,38% | 6.840,00 |
| 29.11.2024 | 124,36 | 126,72 | 124,20 | 126,12 | 1,20% | 3.268,00 |
| 28.11.2024 | 125,84 | 126,36 | 124,46 | 124,62 | -0,51% | 1.887,00 |
| 27.11.2024 | 126,62 | 128,28 | 125,16 | 125,26 | -1,37% | 5.129,00 |
| 26.11.2024 | 124,12 | 127,00 | 123,48 | 127,00 | 2,78% | 5.219,00 |
| 25.11.2024 | 122,46 | 124,04 | 121,78 | 123,56 | 0,24% | 6.989,00 |
| 22.11.2024 | 121,22 | 123,26 | 121,22 | 123,26 | 1,25% | 4.913,00 |
| 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 |