3M Company MMM
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$164,15-4,34 (-2,58 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $164,15 | -2,58 % | $169,19 | $169,50 | $164,08 | 3,94M |
| 2026-09-29 | $168,49 | -0,58 % | $169,80 | $170,98 | $167,25 | 2,90M |
| 2026-09-28 | $169,48 | -0,04 % | $168,28 | $170,62 | $168,03 | 3,80M |
| 2026-09-25 | $169,55 | +1,21 % | $168,56 | $170,73 | $168,13 |
| 2,52M |
| 2026-09-24 | $167,52 | -1,63 % | $170,23 | $170,75 | $167,26 | 2,43M |
| 2026-09-23 | $170,30 | +0,59 % | $168,45 | $170,43 | $167,82 | 2,79M |
| 2026-09-22 | $169,30 | +2,62 % | $166,40 | $169,32 | $165,00 | 3,26M |
| 2026-09-21 | $164,97 | -0,55 % | $166,69 | $166,77 | $164,84 | 2,38M |
| 2026-09-18 | $165,89 | +0,72 % | $163,80 | $166,05 | $163,23 | 4,55M |
| 2026-09-17 | $164,71 | +1,27 % | $164,84 | $165,46 | $162,87 | 2,40M |
| 2026-09-16 | $162,65 | -1,23 % | $165,57 | $166,29 | $161,37 | 2,89M |
| 2026-09-15 | $164,67 | +1,64 % | $162,32 | $166,25 | $160,68 | 4,17M |
| 2026-09-14 | $162,02 | -1,79 % | $162,48 | $163,38 | $160,27 | 3,00M |
| 2026-09-11 | $164,97 | +1,30 % | $164,36 | $165,37 | $162,55 | 3,29M |
| 2026-09-10 | $162,86 | -0,94 % | $164,45 | $164,45 | $161,30 | 2,91M |
| 2026-09-09 | $164,40 | -1,86 % | $166,00 | $166,81 | $164,03 | 3,29M |
| 2026-09-08 | $167,52 | -0,62 % | $168,17 | $168,56 | $165,71 | 2,18M |
| 2026-09-04 | $168,56 | +0,15 % | $167,87 | $169,59 | $167,55 | 2,18M |
| 2026-09-03 | $168,31 | -0,26 % | $169,74 | $169,75 | $165,80 | 3,01M |
| 2026-09-02 | $168,75 | -0,88 % | $171,00 | $171,26 | $168,08 | 2,17M |
| 2026-09-01 | $170,24 | -0,93 % | $171,96 | $172,43 | $169,52 | 3,34M |
| 2026-08-31 | $171,83 | -1,44 % | $173,50 | $173,65 | $171,66 | 2,36M |
| 2026-08-28 | $174,34 | -2,51 % | $179,66 | $179,84 | $173,57 | 2,34M |
| 2026-08-27 | $178,83 | -0,65 % | $177,77 | $180,00 | $176,91 | 2,39M |
| 2026-08-26 | $180,00 | +0,35 % | $180,50 | $180,67 | $178,54 | 2,67M |
| 2026-08-25 | $179,37 | +0,20 % | $180,33 | $180,80 | $178,61 | 2,32M |
| 2026-08-24 | $179,01 | +0,03 % | $178,88 | $180,35 | $178,23 | 2,09M |
| 2026-08-21 | $178,96 | +0,49 % | $178,02 | $181,03 | $178,02 | 2,59M |
| 2026-08-20 | $178,09 | -1,42 % | $179,25 | $181,97 | $177,90 | 3,50M |
| 2026-08-19 | $180,66 | -0,15 % | $182,01 | $183,43 | $179,90 | 2,77M |
| 2026-08-18 | $180,94 | +0,41 % | $180,60 | $181,66 | $179,01 | 2,32M |
| 2026-08-17 | $180,21 | -1,34 % | $181,70 | $183,23 | $179,66 | 3,87M |
| 2026-08-14 | $182,65 | 0,00 % | $181,94 | $184,25 | $181,36 | 2,64M |
| 2026-08-13 | $182,65 | -0,61 % | $184,18 | $184,69 | $180,49 | 2,85M |
| 2026-08-12 | $183,78 | +0,35 % | $183,77 | $184,40 | $181,39 | 2,65M |
| 2026-08-11 | $183,13 | +0,60 % | $181,94 | $184,38 | $181,76 | 2,34M |
| 2026-08-10 | $182,04 | -0,47 % | $183,36 | $183,50 | $181,01 | 1,94M |
| 2026-08-07 | $182,90 | +1,21 % | $180,22 | $183,54 | $179,17 | 2,43M |
| 2026-08-06 | $180,71 | -0,75 % | $182,03 | $183,50 | $179,46 | 2,55M |
| 2026-08-05 | $182,08 | +0,35 % | $181,09 | $183,38 | $181,09 | 2,73M |
| 2026-08-04 | $181,45 | +2,38 % | $179,17 | $181,67 | $176,60 | 2,98M |
| 2026-08-03 | $177,23 | +0,54 % | $178,00 | $179,44 | $176,13 | 2,75M |
| 2026-07-31 | $176,28 | +0,12 % | $176,50 | $177,14 | $174,93 | 2,68M |
| 2026-07-30 | $176,07 | -1,06 % | $177,61 | $178,42 | $173,96 | 2,81M |
| 2026-07-29 | $177,95 | -2,48 % | $181,12 | $182,20 | $177,55 | 4,82M |
| 2026-07-28 | $182,48 | +2,38 % | $179,60 | $184,90 | $178,98 | 5,50M |
| 2026-07-27 | $178,23 | +3,25 % | $175,16 | $179,29 | $173,52 | 4,83M |
| 2026-07-24 | $172,62 | +1,79 % | $170,31 | $173,35 | $169,46 | 4,10M |
| 2026-07-23 | $169,59 | -0,69 % | $170,99 | $171,99 | $168,32 | 4,74M |
| 2026-07-22 | $170,76 | 0,00 % | $172,05 | $174,65 | $169,73 | 4,59M |
| 2026-07-21 | $170,76 | +7,32 % | $169,09 | $176,16 | $169,00 | 11,00M |
| 2026-07-20 | $159,11 | -0,46 % | $160,42 | $161,68 | $159,01 | 4,06M |
| 2026-07-17 | $159,84 | -1,19 % | $163,67 | $164,23 | $159,73 | 2,92M |
| 2026-07-16 | $161,77 | +0,77 % | $159,88 | $163,35 | $159,12 | 3,48M |
| 2026-07-15 | $160,53 | +2,52 % | $157,65 | $163,02 | $157,00 | 3,29M |
| 2026-07-14 | $156,58 | -0,71 % | $158,77 | $159,77 | $155,92 | 3,58M |
| 2026-07-13 | $157,70 | +0,11 % | $157,22 | $159,40 | $156,76 | 1,73M |
| 2026-07-10 | $157,52 | +1,40 % | $155,53 | $158,41 | $155,40 | 1,95M |
| 2026-07-09 | $155,34 | +0,41 % | $156,44 | $157,31 | $154,60 | 3,83M |
| 2026-07-08 | $154,70 | -2,09 % | $156,00 | $156,49 | $153,56 | 2,31M |
| 2026-07-07 | $158,01 | -0,72 % | $159,81 | $159,90 | $156,43 | 1,84M |
| 2026-07-06 | $159,15 | -0,80 % | $160,42 | $160,45 | $156,05 | 2,18M |
| 2026-07-02 | $160,44 | +0,30 % | $161,36 | $162,00 | $159,61 | 1,84M |
| 2026-07-01 | $159,96 | -1,20 % | $162,11 | $163,00 | $159,22 | 2,66M |
| 2026-06-30 | $161,91 | -0,32 % | $163,69 | $165,25 | $160,91 | 4,02M |
| 2026-06-29 | $162,43 | -0,96 % | $164,21 | $165,59 | $161,76 | 5,26M |
| 2026-06-26 | $164,01 | -2,36 % | $167,16 | $167,80 | $163,37 | 6,33M |
| 2026-06-25 | $167,97 | +1,24 % | $167,17 | $169,76 | $166,62 | 2,38M |
| 2026-06-24 | $165,91 | +2,51 % | $162,45 | $168,43 | $161,58 | 4,56M |
| 2026-06-23 | $161,84 | -0,85 % | $162,03 | $164,17 | $161,00 | 2,82M |
| 2026-06-22 | $163,22 | +1,63 % | $161,03 | $163,56 | $160,52 | 2,64M |
| 2026-06-18 | $160,60 | +0,86 % | $161,61 | $162,22 | $159,91 | 6,93M |
| 2026-06-17 | $159,23 | -1,48 % | $161,50 | $164,30 | $158,87 | 3,78M |
| 2026-06-16 | $161,63 | +2,15 % | $159,63 | $163,15 | $158,42 | 3,43M |
| 2026-06-15 | $158,23 | -0,06 % | $161,41 | $162,40 | $157,21 | 4,43M |
| 2026-06-12 | $158,32 | +0,26 % | $159,87 | $159,99 | $156,27 | 4,58M |
| 2026-06-11 | $157,91 | +0,68 % | $158,48 | $159,61 | $155,14 | 4,87M |
| 2026-06-10 | $156,85 | +0,29 % | $154,36 | $163,01 | $151,72 | 7,86M |
| 2026-06-09 | $156,39 | +1,65 % | $154,28 | $157,93 | $153,66 | 3,43M |
| 2026-06-08 | $153,85 | +0,06 % | $152,80 | $156,08 | $152,25 | 3,05M |
| 2026-06-05 | $153,76 | +0,65 % | $153,59 | $154,64 | $152,69 | 2,49M |
| 2026-06-04 | $152,77 | +0,74 % | $153,25 | $154,32 | $152,43 | 2,47M |
| 2026-06-03 | $151,65 | -0,82 % | $152,66 | $153,85 | $151,51 | 3,33M |
| 2026-06-02 | $152,90 | +1,31 % | $150,18 | $153,16 | $149,18 | 3,39M |
| 2026-06-01 | $150,93 | -1,44 % | $150,33 | $151,06 | $148,40 | 2,69M |
| 2026-05-29 | $153,13 | +0,18 % | $152,50 | $154,42 | $151,78 | 7,90M |
| 2026-05-28 | $152,85 | -1,50 % | $153,94 | $154,29 | $151,24 | 3,22M |
| 2026-05-27 | $155,17 | +0,74 % | $154,71 | $156,69 | $154,65 | 2,88M |
| 2026-05-26 | $154,03 | +1,04 % | $153,12 | $154,59 | $152,05 | 2,32M |
| 2026-05-22 | $152,44 | +0,55 % | $152,90 | $153,46 | $151,70 | 3,21M |