Deutsche Märkte schließen in 5 Stunden 12 Minuten

3M Company (MMM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
103,02-1,19 (-1,14%)
Börsenschluss: 04:04PM EDT
103,08 +0,06 (+0,06%)
Vorbörslich: 07:10AM EDT
Zeitraum:
20. März 2022 - 20. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. März 2023104,35104,46101,97103,02103,0211.385.700
16. März 2023101,78104,43101,48104,21104,213.642.600
15. März 2023101,32102,82100,27102,78102,784.891.700
14. März 2023104,59105,17101,37102,78102,784.772.000
13. März 2023103,67104,68102,73103,50103,504.211.100
10. März 2023105,54107,00103,74104,06104,063.693.000
09. März 2023107,66108,56105,42105,52105,523.463.700
08. März 2023107,44107,77106,18107,16107,163.434.700
07. März 2023110,00110,01107,04107,09107,093.372.800
06. März 2023111,40111,62109,68109,93109,932.820.800
03. März 2023110,78111,99109,61111,26111,263.039.600
02. März 2023109,75110,24107,72109,90109,907.589.300
01. März 2023111,04112,33109,74110,21110,214.914.700
28. Feb. 2023108,12108,92107,25107,74107,743.380.500
27. Feb. 2023108,86110,69108,20108,27108,273.556.000
24. Feb. 2023108,11108,54106,76107,80107,802.862.900
23. Feb. 2023109,70110,29108,01108,91108,912.943.800
22. Feb. 2023109,53110,38108,51108,94108,942.655.000
21. Feb. 2023112,00112,40109,18109,25109,253.889.100
17. Feb. 2023111,96113,04110,68112,99112,992.827.700
16. Feb. 2023112,50113,34110,76112,00112,002.695.100
16. Feb. 20231.5 Dividende
15. Feb. 2023113,65114,82113,20114,79113,292.527.300
14. Feb. 2023114,79115,08112,95114,21112,722.462.300
13. Feb. 2023114,37115,62113,80115,28113,772.247.600
10. Feb. 2023113,23114,22112,70113,88112,392.274.500
09. Feb. 2023116,43116,79112,46112,93111,453.601.900
08. Feb. 2023116,17116,69115,01115,25113,742.511.700
07. Feb. 2023115,82117,21114,77116,90115,372.182.700
06. Feb. 2023116,79117,26115,88116,50114,982.487.300
03. Feb. 2023118,93119,23116,79117,49115,952.682.400
02. Feb. 2023116,09120,85115,51120,29118,724.917.200
01. Feb. 2023114,55116,74113,65115,86114,353.100.800
31. Jan. 2023113,15115,08112,38115,08113,585.071.200
30. Jan. 2023114,47116,00112,56112,58111,115.902.900
27. Jan. 2023113,73115,78113,46115,25113,744.114.500
26. Jan. 2023113,51114,10111,76113,55112,074.625.600
25. Jan. 2023114,50116,24112,75112,93111,455.993.200
24. Jan. 2023116,04120,00114,50115,00113,5010.276.500
23. Jan. 2023120,61123,90120,41122,62121,023.412.200
20. Jan. 2023118,55120,71116,76120,65119,074.373.500
19. Jan. 2023122,00122,29118,32118,43116,884.979.700
18. Jan. 2023126,85127,19122,26122,75121,154.258.500
17. Jan. 2023129,76129,90126,39126,60124,953.510.900
13. Jan. 2023128,42129,61128,20129,51127,821.693.400
12. Jan. 2023129,60129,82127,79129,35127,661.839.500
11. Jan. 2023128,93129,19127,62129,12127,432.013.500
10. Jan. 2023127,07128,19126,70128,13126,461.648.100
09. Jan. 2023127,00129,46126,11126,79125,132.871.300
06. Jan. 2023124,66127,13123,75126,72125,062.417.000
05. Jan. 2023124,21124,57122,46122,96121,352.606.600
04. Jan. 2023123,35125,29122,71125,15123,512.769.700
03. Jan. 2023121,52122,64120,37122,47120,872.612.800
30. Dez. 2022119,65120,03118,51119,92118,352.096.000
29. Dez. 2022118,87120,86118,50120,57118,992.060.800
28. Dez. 2022120,35121,00118,25118,29116,741.961.000
27. Dez. 2022120,14120,83119,16120,22118,651.811.200
23. Dez. 2022120,79121,00117,80120,14118,572.609.300
22. Dez. 2022122,22122,50119,20121,59120,002.188.400
21. Dez. 2022121,83123,84121,51123,46121,852.578.100
20. Dez. 2022121,99122,33120,70120,81119,232.903.000
19. Dez. 2022121,33123,77121,16122,13120,532.440.100
16. Dez. 2022121,31121,80120,01121,69120,107.599.800
15. Dez. 2022124,79125,08121,75122,38120,783.336.500
14. Dez. 2022126,50128,47124,84126,09124,443.095.700
13. Dez. 2022129,45130,02126,47127,29125,633.256.900
12. Dez. 2022126,08126,89124,20126,85125,193.877.800
09. Dez. 2022126,78127,53125,67125,76124,122.334.900
08. Dez. 2022127,00129,44125,45126,00124,353.785.300
07. Dez. 2022124,33127,31124,10126,35124,702.701.500
06. Dez. 2022125,15125,73123,31124,58122,951.919.500
05. Dez. 2022125,07125,46124,27124,63123,002.143.100
02. Dez. 2022124,76127,25124,24126,99125,331.821.900
01. Dez. 2022127,30128,87125,31125,99124,342.638.800
30. Nov. 2022125,90126,25121,36125,97124,325.830.600
29. Nov. 2022124,08126,34124,01126,13124,481.863.100
28. Nov. 2022128,11128,58124,12124,64123,012.773.500
25. Nov. 2022128,88129,82128,52129,04127,35882.400
23. Nov. 2022128,59129,12127,24128,00126,332.349.700
22. Nov. 2022128,15128,67127,32128,60126,921.757.100
21. Nov. 2022126,64127,88126,23127,63125,962.153.500
18. Nov. 2022128,00128,34125,90126,76125,103.176.100
17. Nov. 2022126,15127,22124,67127,15125,492.249.000
17. Nov. 20221.49 Dividende
16. Nov. 2022131,45131,45128,41128,74125,593.208.300
15. Nov. 2022132,52133,48129,77131,22128,012.515.100
14. Nov. 2022132,55133,91130,94131,03127,822.615.300
11. Nov. 2022129,59133,49129,15132,98129,723.429.300
10. Nov. 2022127,66129,26126,87129,15125,993.159.700
09. Nov. 2022125,29125,68123,72123,83120,801.782.400
08. Nov. 2022125,36126,64124,04125,35122,281.824.800
07. Nov. 2022124,63125,15123,30124,68121,631.914.300
04. Nov. 2022124,46125,37123,16124,84121,782.320.600
03. Nov. 2022121,98124,28121,12122,85119,842.006.900
02. Nov. 2022125,04126,81122,65122,86119,852.561.700
01. Nov. 2022126,77127,10124,57125,30122,232.131.800
31. Okt. 2022126,10126,45125,36125,79122,714.326.200
28. Okt. 2022122,98126,67122,51126,60123,503.812.600
27. Okt. 2022123,49124,45122,03122,80119,793.716.500
26. Okt. 2022119,59123,29119,59122,70119,704.628.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...