91,779$
0,90%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 91,13 | 91,90 | 91,13 | 91,80 | 0,92% | - |
| 17.04.2024 | 91,73 | 92,11 | 90,33 | 90,96 | -0,10% | 3.421.571,00 |
| 16.04.2024 | 90,94 | 91,33 | 90,17 | 91,05 | -0,27% | 3.036.971,00 |
| 15.04.2024 | 91,98 | 92,78 | 90,75 | 91,30 | -0,01% | 3.675.020,00 |
| 12.04.2024 | 92,76 | 92,81 | 91,15 | 91,31 | -2,01% | 3.590.782,00 |
| 11.04.2024 | 92,84 | 93,56 | 92,48 | 93,18 | 0,59% | 2.993.671,00 |
| 10.04.2024 | 91,78 | 92,71 | 90,57 | 92,63 | 0,02% | 3.494.855,00 |
| 09.04.2024 | 92,10 | 93,20 | 92,00 | 92,61 | 0,74% | 4.237.654,00 |
| 08.04.2024 | 91,20 | 92,89 | 91,20 | 91,93 | 0,99% | 3.706.736,00 |
| 05.04.2024 | 90,43 | 91,42 | 89,54 | 91,03 | 0,54% | 3.514.007,00 |
| 04.04.2024 | 94,49 | 95,67 | 90,23 | 90,54 | -2,84% | 5.864.178,00 |
| 03.04.2024 | 93,34 | 94,70 | 92,50 | 93,19 | 0,38% | 6.060.218,00 |
| 02.04.2024 | 93,10 | 94,42 | 91,90 | 92,84 | -1,26% | 8.911.976,00 |
| 01.04.2024 | 91,05 | 94,34 | 88,23 | 94,02 | -11,36% | 13.004.810,00 |
| 28.03.2024 | 104,61 | 106,26 | 104,59 | 106,07 | 1,42% | 4.386.102,00 |
| 27.03.2024 | 103,00 | 104,76 | 102,99 | 104,59 | 1,91% | 3.881.023,00 |
| 26.03.2024 | 104,06 | 104,67 | 102,40 | 102,63 | -2,11% | 6.086.736,00 |
| 25.03.2024 | 105,90 | 106,81 | 104,78 | 104,84 | -1,82% | 5.585.278,00 |
| 22.03.2024 | 107,60 | 108,12 | 106,75 | 106,78 | -1,01% | 4.449.245,00 |
| 21.03.2024 | 108,20 | 109,19 | 107,79 | 107,87 | -0,22% | 6.594.170,00 |
| 20.03.2024 | 104,99 | 109,10 | 104,44 | 108,11 | 2,65% | 7.015.254,00 |
| 19.03.2024 | 105,79 | 107,00 | 104,55 | 105,32 | 0,50% | 5.842.707,00 |
| 18.03.2024 | 104,53 | 106,29 | 104,42 | 104,80 | -0,19% | 5.537.228,00 |
| 15.03.2024 | 103,00 | 105,54 | 102,78 | 105,00 | 1,82% | 26.838.610,00 |
| 14.03.2024 | 103,36 | 104,54 | 102,24 | 103,12 | -0,91% | 6.925.204,00 |
| 13.03.2024 | 99,72 | 104,09 | 99,20 | 104,07 | 5,42% | 10.815.510,00 |
| 12.03.2024 | 100,20 | 100,85 | 97,15 | 98,72 | 4,97% | 13.994.416,00 |
| 11.03.2024 | 93,98 | 94,46 | 93,46 | 94,05 | 0,16% | 3.517.219,00 |
| 08.03.2024 | 93,49 | 94,74 | 93,18 | 93,90 | 1,38% | 4.118.618,00 |
| 07.03.2024 | 93,05 | 93,30 | 92,11 | 92,62 | 0,11% | 3.136.796,00 |
| 06.03.2024 | 93,49 | 93,69 | 91,93 | 92,52 | -0,18% | 3.002.829,00 |
| 05.03.2024 | 91,67 | 93,39 | 91,57 | 92,69 | 1,37% | 4.390.990,00 |
| 04.03.2024 | 91,10 | 91,85 | 90,48 | 91,44 | -0,46% | 5.584.244,00 |
| 01.03.2024 | 92,04 | 92,04 | 90,89 | 91,86 | -0,28% | 3.398.066,00 |
| 29.02.2024 | 92,00 | 92,29 | 91,36 | 92,12 | 0,72% | 5.158.385,00 |
| 28.02.2024 | 92,00 | 92,63 | 91,42 | 91,46 | -0,91% | 2.962.410,00 |
| 27.02.2024 | 92,00 | 92,35 | 91,48 | 92,30 | 0,52% | 2.288.509,00 |
| 26.02.2024 | 92,18 | 92,50 | 91,44 | 91,82 | -0,82% | 3.272.899,00 |
| 23.02.2024 | 92,39 | 92,94 | 91,91 | 92,58 | 0,38% | 3.155.887,00 |
| 22.02.2024 | 91,56 | 92,42 | 91,14 | 92,23 | 0,57% | 4.190.480,00 |
| 21.02.2024 | 91,63 | 91,97 | 90,98 | 91,71 | -0,12% | 3.399.345,00 |
| 20.02.2024 | 91,10 | 92,49 | 90,52 | 91,82 | 0,62% | 4.326.602,00 |
| 16.02.2024 | 91,86 | 92,05 | 91,21 | 91,25 | -1,22% | 4.469.540,00 |
| 15.02.2024 | 91,50 | 92,56 | 91,11 | 92,38 | -0,04% | 3.812.207,00 |
| 14.02.2024 | 93,00 | 93,24 | 92,17 | 92,42 | -0,26% | 5.036.865,00 |
| 13.02.2024 | 93,30 | 93,99 | 91,39 | 92,66 | -2,08% | 4.595.564,00 |
| 12.02.2024 | 93,12 | 95,06 | 93,05 | 94,63 | 1,86% | 4.091.695,00 |
| 09.02.2024 | 93,20 | 93,30 | 92,39 | 92,90 | -0,32% | 3.669.089,00 |
| 08.02.2024 | 94,15 | 94,38 | 92,71 | 93,20 | -0,68% | 3.964.295,00 |
| 07.02.2024 | 94,60 | 94,71 | 93,50 | 93,84 | 0,09% | 3.780.861,00 |
| 06.02.2024 | 92,74 | 93,85 | 92,40 | 93,76 | 1,11% | 3.727.668,00 |
| 05.02.2024 | 94,25 | 94,25 | 92,58 | 92,73 | -2,26% | 4.476.887,00 |
| 02.02.2024 | 95,28 | 95,40 | 94,29 | 94,87 | -1,08% | 3.712.641,00 |
| 01.02.2024 | 94,39 | 96,02 | 93,94 | 95,91 | 1,65% | 3.297.348,00 |
| 31.01.2024 | 95,94 | 95,94 | 94,16 | 94,35 | -1,46% | 6.906.829,00 |
| 30.01.2024 | 96,17 | 96,51 | 94,78 | 95,75 | -0,65% | 3.200.456,00 |
| 29.01.2024 | 96,00 | 96,89 | 95,44 | 96,38 | 0,41% | 3.799.983,00 |
| 26.01.2024 | 96,22 | 96,90 | 95,79 | 95,99 | 0,01% | 3.720.173,00 |
| 25.01.2024 | 93,78 | 96,28 | 93,61 | 95,98 | 2,94% | 6.122.942,00 |
| 24.01.2024 | 96,64 | 97,04 | 92,73 | 93,24 | -2,98% | 9.366.637,00 |
| 23.01.2024 | 100,86 | 100,86 | 94,11 | 96,10 | -11,03% | 27.210.880,00 |
| 22.01.2024 | 108,50 | 109,41 | 107,40 | 108,02 | 0,24% | 4.916.060,00 |
| 19.01.2024 | 106,74 | 108,36 | 105,10 | 107,76 | 1,24% | 3.269.495,00 |
| 18.01.2024 | 106,33 | 106,74 | 105,34 | 106,44 | 0,34% | 2.493.062,00 |
| 17.01.2024 | 106,85 | 107,66 | 105,53 | 106,08 | -1,45% | 2.639.507,00 |
| 16.01.2024 | 107,67 | 108,07 | 106,68 | 107,64 | -0,44% | 3.036.611,00 |
| 12.01.2024 | 109,42 | 110,16 | 107,89 | 108,12 | -0,73% | 2.918.538,00 |
| 11.01.2024 | 108,30 | 109,00 | 107,21 | 108,92 | 0,57% | 2.685.752,00 |
| 10.01.2024 | 109,02 | 109,12 | 107,84 | 108,30 | -0,73% | 1.999.818,00 |
| 09.01.2024 | 108,20 | 109,30 | 107,35 | 109,10 | 0,22% | 2.457.998,00 |
| 08.01.2024 | 108,26 | 108,96 | 107,59 | 108,86 | 0,25% | 2.119.575,00 |
| 05.01.2024 | 107,98 | 109,49 | 107,55 | 108,59 | 0,39% | 1.665.358,00 |
| 04.01.2024 | 108,08 | 109,34 | 107,71 | 108,17 | 0,35% | 2.775.925,00 |
| 03.01.2024 | 109,23 | 109,46 | 106,80 | 107,79 | -2,01% | 2.966.239,00 |
| 02.01.2024 | 108,62 | 110,66 | 108,45 | 110,00 | 0,62% | 2.776.824,00 |
| 29.12.2023 | 109,50 | 109,96 | 108,75 | 109,32 | -0,34% | 2.414.408,00 |
| 28.12.2023 | 108,66 | 110,18 | 108,65 | 109,69 | 0,87% | 2.809.576,00 |
| 27.12.2023 | 108,00 | 109,10 | 107,68 | 108,74 | 0,58% | 2.443.795,00 |
| 26.12.2023 | 106,30 | 108,59 | 106,27 | 108,11 | 1,67% | 2.786.348,00 |
| 22.12.2023 | 105,88 | 107,41 | 105,75 | 106,33 | 0,73% | 2.281.685,00 |
| 21.12.2023 | 104,22 | 105,63 | 104,11 | 105,56 | 1,82% | 2.194.162,00 |
| 20.12.2023 | 105,80 | 106,27 | 103,63 | 103,67 | -2,43% | 3.247.439,00 |
| 19.12.2023 | 106,37 | 106,75 | 105,89 | 106,25 | 0,36% | 2.634.931,00 |
| 18.12.2023 | 107,00 | 107,30 | 105,66 | 105,87 | -1,04% | 3.023.962,00 |
| 15.12.2023 | 106,35 | 107,53 | 105,96 | 106,98 | -0,06% | 11.083.431,00 |
| 14.12.2023 | 104,98 | 107,63 | 104,96 | 107,04 | 2,74% | 5.764.490,00 |
| 13.12.2023 | 102,00 | 104,21 | 99,71 | 104,19 | 1,59% | 5.971.953,00 |
| 12.12.2023 | 103,59 | 103,73 | 102,34 | 102,56 | -0,58% | 4.674.523,00 |
| 11.12.2023 | 103,70 | 104,21 | 102,72 | 103,16 | -0,20% | 3.485.900,00 |
| 08.12.2023 | 103,37 | 104,91 | 103,00 | 103,37 | 0,09% | 3.444.015,00 |
| 07.12.2023 | 103,05 | 103,63 | 102,40 | 103,28 | 0,48% | 2.367.807,00 |
| 06.12.2023 | 101,67 | 103,58 | 101,63 | 102,79 | 1,08% | 3.582.784,00 |
| 05.12.2023 | 102,75 | 103,00 | 101,44 | 101,69 | -1,69% | 3.073.380,00 |
| 04.12.2023 | 100,34 | 103,78 | 100,23 | 103,44 | 3,60% | 5.030.211,00 |
| 01.12.2023 | 98,84 | 100,21 | 98,16 | 99,85 | 0,79% | 2.783.823,00 |
| 30.11.2023 | 98,64 | 100,08 | 98,26 | 99,07 | 0,61% | 6.012.541,00 |
| 29.11.2023 | 99,25 | 99,45 | 98,12 | 98,47 | -0,04% | 2.581.644,00 |
| 28.11.2023 | 96,92 | 99,10 | 96,54 | 98,51 | 1,48% | 4.334.614,00 |
| 27.11.2023 | 96,00 | 97,46 | 95,94 | 97,07 | 1,17% | 3.293.901,00 |
| 24.11.2023 | 95,30 | 95,98 | 95,12 | 95,95 | 0,61% | 1.059.854,00 |