Echtzeit-Aktienkurs 3M Company
Bid:
Ask:
Aktienkurse zur 3M Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 176,46 | 177,35 | 174,63 | 175,16 | -2,05% | - |
25.02.2021 | 180,49 | 180,55 | 0,00 | 178,84 | 0,74% | - |
24.02.2021 | 175,21 | 177,96 | 175,20 | 177,53 | 0,80% | - |
23.02.2021 | 175,23 | 176,80 | 0,00 | 176,12 | -0,02% | - |
22.02.2021 | 175,15 | 176,52 | 175,09 | 176,16 | -0,24% | - |
19.02.2021 | 178,83 | 179,05 | 176,26 | 176,59 | -1,55% | - |
18.02.2021 | 177,15 | 179,68 | 176,65 | 179,36 | 1,49% | - |
17.02.2021 | 176,13 | 177,30 | 175,71 | 176,73 | 0,09% | - |
16.02.2021 | 178,15 | 178,21 | 176,33 | 176,57 | -1,22% | - |
12.02.2021 | 178,24 | 178,79 | 177,55 | 178,75 | 0,85% | - |
11.02.2021 | 178,78 | 178,84 | 175,86 | 177,25 | -2,16% | - |
10.02.2021 | 181,48 | 182,37 | 180,62 | 181,16 | 0,14% | - |
09.02.2021 | 180,67 | 181,91 | 180,17 | 180,91 | 0,10% | - |
08.02.2021 | 180,16 | 180,79 | 179,59 | 180,73 | 0,96% | - |
05.02.2021 | 178,35 | 179,20 | 177,58 | 179,01 | 1,12% | - |
04.02.2021 | 176,43 | 177,31 | 176,12 | 177,02 | 0,88% | - |
03.02.2021 | 175,41 | 177,45 | 174,78 | 175,48 | 0,22% | - |
02.02.2021 | 175,10 | 175,10 | 175,10 | 175,10 | 0,18% | - |
01.02.2021 | 174,75 | 175,74 | 174,03 | 174,79 | -0,50% | - |
29.01.2021 | 179,36 | 179,49 | 174,87 | 175,66 | -4,20% | - |
28.01.2021 | 185,65 | 186,58 | 0,00 | 183,37 | -1,85% | - |
27.01.2021 | 186,97 | 186,97 | 186,83 | 186,83 | 6,21% | - |
26.01.2021 | 175,53 | 176,69 | 174,66 | 175,90 | 3,15% | - |
25.01.2021 | 171,57 | 172,43 | 169,47 | 170,52 | 0,88% | - |
22.01.2021 | 167,52 | 170,19 | 167,26 | 169,04 | -0,97% | - |
21.01.2021 | 170,67 | 171,48 | 170,26 | 170,69 | 0,15% | - |
20.01.2021 | 168,80 | 170,59 | 168,69 | 170,43 | 0,67% | - |
19.01.2021 | 167,61 | 169,59 | 167,52 | 169,29 | 2,27% | - |
15.01.2021 | 163,76 | 166,23 | 163,52 | 165,54 | -0,59% | - |
14.01.2021 | 166,40 | 167,34 | 165,23 | 166,51 | 0,06% | - |
13.01.2021 | 167,52 | 167,61 | 166,04 | 166,41 | -0,08% | - |
12.01.2021 | 165,75 | 167,20 | 0,00 | 166,55 | 0,88% | - |
11.01.2021 | 165,13 | 165,13 | 165,11 | 165,11 | -1,03% | - |
08.01.2021 | 165,56 | 167,02 | 164,66 | 166,83 | -1,76% | - |
07.01.2021 | 169,73 | 169,82 | 169,73 | 169,82 | -2,44% | - |
06.01.2021 | 174,48 | 175,57 | 173,37 | 174,07 | 1,43% | - |
05.01.2021 | 171,52 | 171,61 | 171,52 | 171,61 | -0,24% | - |
04.01.2021 | 174,04 | 174,04 | 170,56 | 172,02 | -1,49% | - |
31.12.2020 | 173,98 | 174,74 | 173,18 | 174,61 | 0,28% | - |
30.12.2020 | 174,54 | 174,92 | 173,35 | 174,13 | 0,13% | - |
29.12.2020 | 174,55 | 174,66 | 173,16 | 173,91 | -0,47% | - |
28.12.2020 | 176,23 | 176,38 | 174,37 | 174,73 | -1,17% | - |
24.12.2020 | 174,40 | 176,80 | 172,38 | 176,80 | 1,41% | - |
23.12.2020 | 174,26 | 175,07 | 174,24 | 174,35 | -0,44% | - |
22.12.2020 | 175,30 | 175,93 | 174,79 | 175,12 | -0,10% | - |
21.12.2020 | 173,55 | 176,10 | 173,44 | 175,30 | -1,10% | - |
18.12.2020 | 176,55 | 177,44 | 175,21 | 177,25 | 0,79% | - |
17.12.2020 | 176,66 | 180,77 | 175,85 | 175,85 | 0,31% | - |
16.12.2020 | 175,06 | 175,86 | 174,36 | 175,31 | 0,38% | - |
15.12.2020 | 172,93 | 175,05 | 172,52 | 174,65 | 0,07% | - |
14.12.2020 | 0,00 | 174,54 | 0,00 | 174,54 | 4,11% | - |
11.12.2020 | 173,23 | 177,41 | 0,00 | 167,65 | -3,48% | - |
10.12.2020 | 173,64 | 173,96 | 172,72 | 173,70 | -0,90% | - |
09.12.2020 | 173,11 | 175,32 | 172,47 | 175,28 | 1,97% | - |
08.12.2020 | 172,16 | 172,86 | 171,43 | 171,89 | -1,69% | - |
07.12.2020 | 171,77 | 174,85 | 168,16 | 174,85 | -0,99% | - |
04.12.2020 | 172,34 | 176,60 | 172,33 | 176,60 | -2,86% | - |
03.12.2020 | 172,73 | 181,80 | 167,87 | 181,80 | 0,23% | - |
02.12.2020 | 171,59 | 181,38 | 170,72 | 181,38 | 10,81% | - |
01.12.2020 | 170,64 | 214,91 | 160,12 | 163,69 | -4,37% | - |
30.11.2020 | 173,06 | 176,58 | 171,16 | 171,16 | -3,10% | - |
27.11.2020 | 177,34 | 177,37 | 175,57 | 176,63 | -0,27% | - |
25.11.2020 | 176,93 | 177,34 | 175,86 | 177,12 | 0,14% | - |
24.11.2020 | 175,86 | 177,22 | 175,30 | 176,88 | 1,59% | - |
23.11.2020 | 174,24 | 174,52 | 173,51 | 174,12 | 0,83% | - |
20.11.2020 | 172,69 | 172,69 | 172,69 | 172,69 | 0,67% | - |
19.11.2020 | 170,33 | 171,86 | 169,27 | 171,54 | 0,10% | - |
18.11.2020 | 173,43 | 174,00 | 0,00 | 171,37 | -1,31% | - |
17.11.2020 | 173,51 | 173,65 | 173,51 | 173,65 | 0,28% | - |
16.11.2020 | 172,25 | 173,77 | 171,77 | 173,16 | 1,97% | - |
13.11.2020 | 168,42 | 170,26 | 167,26 | 169,82 | 1,66% | - |
12.11.2020 | 167,65 | 168,44 | 165,60 | 167,05 | -1,36% | - |
11.11.2020 | 167,96 | 169,50 | 0,00 | 169,34 | 0,28% | - |
10.11.2020 | 166,54 | 169,29 | 0,00 | 168,86 | 3,38% | - |
09.11.2020 | 168,20 | 168,48 | 163,35 | 163,35 | 0,15% | - |
06.11.2020 | 160,10 | 164,26 | 160,10 | 163,10 | 0,05% | - |
05.11.2020 | 163,41 | 164,16 | 162,35 | 163,02 | 1,90% | - |
04.11.2020 | 159,96 | 160,02 | 159,91 | 159,97 | -3,50% | - |
03.11.2020 | 165,10 | 166,69 | 163,95 | 165,77 | 1,75% | - |
02.11.2020 | 0,00 | 163,43 | 0,00 | 162,92 | 2,16% | - |
30.10.2020 | 158,80 | 159,52 | 0,00 | 159,47 | 0,47% | - |
29.10.2020 | 156,77 | 160,18 | 156,47 | 158,73 | 0,31% | - |
28.10.2020 | 161,12 | 161,72 | 158,13 | 158,24 | -1,74% | - |
27.10.2020 | 161,05 | 161,05 | 161,02 | 161,05 | -3,24% | - |
26.10.2020 | 166,77 | 166,85 | 164,40 | 166,44 | -2,02% | - |
23.10.2020 | 171,12 | 171,50 | 168,99 | 169,87 | -0,52% | - |
22.10.2020 | 169,46 | 170,96 | 168,42 | 170,76 | 0,95% | - |
21.10.2020 | 0,00 | 172,10 | 0,00 | 169,15 | -1,13% | - |
20.10.2020 | 171,12 | 173,18 | 0,00 | 171,08 | 0,89% | - |
19.10.2020 | 171,83 | 172,30 | 168,91 | 169,56 | -0,83% | - |
16.10.2020 | 170,81 | 172,05 | 170,33 | 170,98 | 1,08% | - |
15.10.2020 | 167,31 | 169,69 | 166,85 | 169,16 | 0,43% | - |
14.10.2020 | 168,74 | 169,57 | 168,05 | 168,43 | 0,93% | - |
13.10.2020 | 168,34 | 168,81 | 166,02 | 166,88 | -0,98% | - |
12.10.2020 | 170,16 | 170,56 | 168,13 | 168,54 | -0,32% | - |
09.10.2020 | 168,22 | 170,45 | 167,95 | 169,08 | 0,80% | - |
08.10.2020 | 167,05 | 168,13 | 166,38 | 167,73 | 0,65% | - |
07.10.2020 | 166,52 | 167,74 | 165,55 | 166,65 | 2,64% | - |
06.10.2020 | 162,37 | 162,37 | 162,37 | 162,37 | -0,25% | - |
05.10.2020 | 0,00 | 163,51 | 0,00 | 162,77 | 1,34% | - |