105,250$
0,37%
Echtzeit-Aktienkurs 3M Co.
Bid:
Ask:
Aktienkurse zur 3M Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 105,21 | 105,72 | 104,68 | 105,26 | 0,38% | 5.396.497,00 |
| 16.05.2024 | 101,72 | 105,22 | 101,59 | 104,86 | 3,58% | 8.230.380,00 |
| 15.05.2024 | 100,19 | 101,67 | 100,15 | 101,24 | 1,16% | 4.199.833,00 |
| 14.05.2024 | 99,93 | 101,20 | 99,80 | 100,08 | 0,45% | 2.956.678,00 |
| 13.05.2024 | 99,00 | 101,74 | 99,00 | 99,63 | 0,71% | 5.427.352,00 |
| 10.05.2024 | 98,55 | 99,66 | 98,17 | 98,93 | 1,64% | 4.157.896,00 |
| 09.05.2024 | 96,09 | 97,38 | 95,90 | 97,33 | 1,02% | 2.584.177,00 |
| 08.05.2024 | 95,39 | 96,44 | 95,01 | 96,35 | 0,85% | 3.489.861,00 |
| 07.05.2024 | 96,59 | 97,18 | 95,52 | 95,54 | -1,09% | 4.408.969,00 |
| 06.05.2024 | 97,09 | 97,75 | 96,54 | 96,59 | -0,58% | 4.329.454,00 |
| 03.05.2024 | 97,58 | 98,19 | 96,84 | 97,15 | 0,35% | 4.818.713,00 |
| 02.05.2024 | 97,96 | 98,40 | 96,65 | 96,81 | -1,66% | 6.317.061,00 |
| 01.05.2024 | 98,10 | 99,70 | 97,28 | 98,44 | 2,00% | 11.064.300,00 |
| 30.04.2024 | 95,73 | 97,84 | 93,78 | 96,51 | 4,72% | 16.731.854,00 |
| 29.04.2024 | 91,56 | 92,62 | 91,56 | 92,16 | 0,36% | 4.957.288,00 |
| 26.04.2024 | 91,50 | 92,19 | 91,08 | 91,83 | 0,46% | 4.520.901,00 |
| 25.04.2024 | 91,59 | 92,00 | 90,65 | 91,41 | -0,66% | 2.954.822,00 |
| 24.04.2024 | 92,59 | 93,23 | 91,42 | 92,02 | -1,05% | 3.813.358,00 |
| 23.04.2024 | 92,98 | 94,04 | 92,79 | 93,00 | 0,41% | 3.729.824,00 |
| 22.04.2024 | 92,54 | 92,71 | 91,70 | 92,62 | 0,38% | 2.992.931,00 |
| 19.04.2024 | 91,24 | 92,40 | 91,10 | 92,27 | 0,86% | 3.588.522,00 |
| 18.04.2024 | 91,40 | 92,43 | 90,87 | 91,48 | 0,57% | 3.069.409,00 |
| 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 | 6,02% | 13.004.810,00 |
| 28.03.2024 | 87,46 | 88,84 | 87,45 | 88,68 | 1,42% | 4.386.102,00 |
| 27.03.2024 | 86,12 | 87,59 | 86,11 | 87,45 | 1,91% | 3.881.023,00 |
| 26.03.2024 | 87,00 | 87,51 | 85,61 | 85,81 | -2,11% | 6.086.736,00 |
| 25.03.2024 | 88,54 | 89,30 | 87,60 | 87,65 | -1,82% | 5.585.278,00 |
| 22.03.2024 | 89,96 | 90,40 | 89,25 | 89,28 | -1,01% | 4.449.245,00 |
| 21.03.2024 | 90,46 | 91,29 | 90,12 | 90,19 | -0,22% | 6.594.170,00 |
| 20.03.2024 | 87,78 | 91,22 | 87,32 | 90,39 | 2,65% | 7.015.254,00 |
| 19.03.2024 | 88,45 | 89,46 | 87,41 | 88,06 | 0,50% | 5.842.707,00 |
| 18.03.2024 | 87,39 | 88,87 | 87,30 | 87,62 | -0,19% | 5.537.228,00 |
| 15.03.2024 | 86,12 | 88,24 | 85,93 | 87,79 | 1,82% | 26.838.610,00 |
| 14.03.2024 | 86,42 | 87,40 | 85,48 | 86,22 | -0,91% | 6.925.204,00 |
| 13.03.2024 | 83,37 | 87,03 | 82,94 | 87,01 | 5,42% | 10.815.510,00 |
| 12.03.2024 | 83,77 | 84,32 | 81,23 | 82,54 | 4,97% | 13.994.416,00 |
| 11.03.2024 | 78,57 | 78,97 | 78,14 | 78,63 | 0,16% | 3.517.219,00 |
| 08.03.2024 | 78,16 | 79,21 | 77,91 | 78,51 | 1,38% | 4.118.618,00 |
| 07.03.2024 | 77,80 | 78,01 | 77,01 | 77,44 | 0,11% | 3.136.796,00 |
| 06.03.2024 | 78,16 | 78,33 | 76,86 | 77,35 | -0,18% | 3.002.829,00 |
| 05.03.2024 | 76,64 | 78,08 | 76,56 | 77,50 | 1,37% | 4.390.990,00 |
| 04.03.2024 | 76,17 | 76,79 | 75,65 | 76,45 | -0,46% | 5.584.244,00 |
| 01.03.2024 | 76,95 | 76,95 | 75,99 | 76,80 | -0,28% | 3.398.066,00 |
| 29.02.2024 | 76,92 | 77,16 | 76,38 | 77,02 | 0,72% | 5.158.385,00 |
| 28.02.2024 | 76,92 | 77,45 | 76,43 | 76,47 | -0,91% | 2.962.410,00 |
| 27.02.2024 | 76,92 | 77,21 | 76,48 | 77,17 | 0,52% | 2.288.509,00 |
| 26.02.2024 | 77,07 | 77,34 | 76,45 | 76,77 | -0,82% | 3.272.899,00 |
| 23.02.2024 | 77,24 | 77,70 | 76,84 | 77,40 | 0,38% | 3.155.887,00 |
| 22.02.2024 | 76,55 | 77,27 | 76,20 | 77,11 | 0,57% | 4.190.480,00 |
| 21.02.2024 | 76,61 | 76,89 | 76,07 | 76,68 | -0,12% | 3.399.345,00 |
| 20.02.2024 | 76,17 | 77,33 | 75,68 | 76,77 | 0,62% | 4.326.602,00 |
| 16.02.2024 | 76,80 | 76,96 | 76,25 | 76,29 | -1,22% | 4.469.540,00 |
| 15.02.2024 | 76,50 | 77,39 | 76,17 | 77,24 | -0,04% | 3.812.207,00 |
| 14.02.2024 | 77,76 | 77,96 | 77,06 | 77,27 | -0,26% | 5.036.865,00 |
| 13.02.2024 | 78,01 | 78,58 | 76,41 | 77,47 | -2,08% | 4.595.564,00 |
| 12.02.2024 | 77,86 | 79,48 | 77,80 | 79,12 | 1,86% | 4.091.695,00 |
| 09.02.2024 | 77,92 | 78,01 | 77,24 | 77,67 | -0,32% | 3.669.089,00 |
| 08.02.2024 | 78,72 | 78,91 | 77,51 | 77,92 | -0,68% | 3.964.295,00 |
| 07.02.2024 | 79,09 | 79,18 | 78,17 | 78,46 | 0,09% | 3.780.861,00 |
| 06.02.2024 | 77,54 | 78,47 | 77,25 | 78,39 | 1,11% | 3.727.668,00 |
| 05.02.2024 | 78,80 | 78,80 | 77,40 | 77,53 | -2,26% | 4.476.887,00 |
| 02.02.2024 | 79,66 | 79,76 | 78,83 | 79,32 | -1,08% | 3.712.641,00 |
| 01.02.2024 | 78,92 | 80,28 | 78,54 | 80,19 | 1,65% | 3.297.348,00 |
| 31.01.2024 | 80,21 | 80,21 | 78,72 | 78,88 | -1,46% | 6.906.829,00 |
| 30.01.2024 | 80,41 | 80,69 | 79,24 | 80,05 | -0,65% | 3.200.456,00 |
| 29.01.2024 | 80,26 | 81,01 | 79,80 | 80,58 | 0,41% | 3.799.983,00 |
| 26.01.2024 | 80,45 | 81,02 | 80,09 | 80,25 | 0,01% | 3.720.173,00 |
| 25.01.2024 | 78,41 | 80,50 | 78,27 | 80,25 | 2,94% | 6.122.942,00 |
| 24.01.2024 | 80,80 | 81,13 | 77,53 | 77,96 | -2,98% | 9.366.637,00 |
| 23.01.2024 | 84,33 | 84,33 | 78,68 | 80,35 | -11,03% | 27.210.880,00 |
| 22.01.2024 | 90,71 | 91,47 | 89,79 | 90,31 | 0,24% | 4.916.060,00 |
| 19.01.2024 | 89,24 | 90,60 | 87,87 | 90,10 | 1,24% | 3.269.495,00 |
| 18.01.2024 | 88,90 | 89,24 | 88,07 | 88,99 | 0,34% | 2.493.062,00 |
| 17.01.2024 | 89,33 | 90,01 | 88,23 | 88,69 | -1,45% | 2.639.507,00 |
| 16.01.2024 | 90,02 | 90,35 | 89,19 | 90,00 | -0,44% | 3.036.611,00 |
| 12.01.2024 | 91,48 | 92,10 | 90,20 | 90,40 | -0,73% | 2.918.538,00 |
| 11.01.2024 | 90,55 | 91,13 | 89,64 | 91,07 | 0,57% | 2.685.752,00 |
| 10.01.2024 | 91,15 | 91,23 | 90,16 | 90,55 | -0,73% | 1.999.818,00 |
| 09.01.2024 | 90,46 | 91,38 | 89,75 | 91,22 | 0,22% | 2.457.998,00 |
| 08.01.2024 | 90,51 | 91,10 | 89,95 | 91,02 | 0,25% | 2.119.575,00 |
| 05.01.2024 | 90,28 | 91,54 | 89,92 | 90,79 | 0,39% | 1.665.358,00 |
| 04.01.2024 | 90,36 | 91,42 | 90,05 | 90,44 | 0,35% | 2.775.925,00 |
| 03.01.2024 | 91,32 | 91,52 | 89,29 | 90,12 | -2,01% | 2.966.239,00 |
| 02.01.2024 | 90,81 | 92,52 | 90,67 | 91,97 | 0,62% | 2.776.824,00 |
| 29.12.2023 | 91,55 | 91,93 | 90,92 | 91,40 | -0,34% | 2.414.408,00 |
| 28.12.2023 | 90,85 | 92,12 | 90,84 | 91,71 | 0,87% | 2.809.576,00 |
| 27.12.2023 | 90,30 | 91,22 | 90,03 | 90,91 | 0,58% | 2.443.795,00 |
| 26.12.2023 | 88,87 | 90,79 | 88,85 | 90,39 | 1,67% | 2.786.348,00 |