70,260$
5,27%
Echtzeit-Aktienkurs Solventum Corp.
Bid:
Ask:
Aktienkurse zur Solventum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 66,64 | 71,05 | 66,64 | 70,26 | 5,27% | 154.762,00 |
| 08.05.2025 | 66,71 | 67,76 | 66,12 | 66,74 | 1,89% | 92.002,00 |
| 07.05.2025 | 65,47 | 66,23 | 64,90 | 65,50 | 0,00% | 64.107,00 |
| 06.05.2025 | 66,43 | 66,43 | 64,87 | 65,50 | -2,09% | 58.576,00 |
| 05.05.2025 | 67,42 | 67,83 | 66,84 | 66,90 | -1,09% | 74.636,00 |
| 02.05.2025 | 66,91 | 67,88 | 66,64 | 67,64 | 3,05% | 93.898,00 |
| 01.05.2025 | 65,86 | 66,47 | 65,27 | 65,64 | -0,68% | 104.245,00 |
| 30.04.2025 | 65,97 | 66,29 | 64,59 | 66,09 | -0,21% | 85.821,00 |
| 29.04.2025 | 66,07 | 66,69 | 65,42 | 66,23 | 0,29% | 71.733,00 |
| 28.04.2025 | 66,29 | 66,67 | 65,36 | 66,04 | -0,05% | 52.797,00 |
| 25.04.2025 | 66,69 | 67,07 | 65,77 | 66,07 | -2,19% | 61.862,00 |
| 24.04.2025 | 65,95 | 67,67 | 65,90 | 67,55 | 2,53% | 73.912,00 |
| 23.04.2025 | 66,40 | 68,31 | 65,55 | 65,89 | 1,47% | 62.357,00 |
| 22.04.2025 | 64,91 | 65,39 | 64,38 | 64,93 | 1,53% | 74.157,00 |
| 21.04.2025 | 65,68 | 65,90 | 63,19 | 63,96 | -3,55% | 61.066,00 |
| 17.04.2025 | 65,52 | 67,16 | 65,52 | 66,31 | 0,96% | 108.694,00 |
| 16.04.2025 | 66,41 | 66,58 | 65,01 | 65,68 | -0,41% | 76.238,00 |
| 15.04.2025 | 67,80 | 68,00 | 65,37 | 65,95 | -2,76% | 106.058,00 |
| 14.04.2025 | 67,14 | 68,08 | 66,25 | 67,82 | 2,42% | 89.975,00 |
| 11.04.2025 | 65,22 | 66,51 | 63,91 | 66,22 | 1,56% | 148.007,00 |
| 10.04.2025 | 68,33 | 68,33 | 63,51 | 65,20 | -5,03% | 152.258,00 |
| 09.04.2025 | 62,20 | 69,25 | 60,75 | 68,65 | 8,90% | 215.032,00 |
| 08.04.2025 | 66,90 | 68,15 | 62,22 | 63,04 | -3,45% | 166.924,00 |
| 07.04.2025 | 64,51 | 66,95 | 62,19 | 65,29 | -1,43% | 172.324,00 |
| 04.04.2025 | 69,99 | 69,99 | 65,77 | 66,24 | -5,61% | 232.400,00 |
| 03.04.2025 | 74,80 | 74,80 | 70,05 | 70,18 | -8,39% | 252.956,00 |
| 02.04.2025 | 76,34 | 77,73 | 75,85 | 76,61 | 0,36% | 121.547,00 |
| 01.04.2025 | 75,63 | 76,49 | 74,93 | 76,33 | 0,38% | 148.918,00 |
| 31.03.2025 | 74,61 | 76,14 | 74,05 | 76,04 | 1,73% | 85.166,00 |
| 28.03.2025 | 74,89 | 75,47 | 74,55 | 74,75 | -1,03% | 166.506,00 |
| 27.03.2025 | 74,34 | 75,85 | 74,20 | 75,53 | 1,72% | 52.122,00 |
| 26.03.2025 | 74,66 | 75,19 | 73,31 | 74,25 | -0,92% | 160.404,00 |
| 25.03.2025 | 74,08 | 75,05 | 73,52 | 74,94 | 1,02% | 67.481,00 |
| 24.03.2025 | 74,48 | 75,31 | 73,60 | 74,18 | 0,30% | 50.550,00 |
| 21.03.2025 | 75,79 | 75,79 | 72,62 | 73,96 | -1,40% | 106.673,00 |
| 20.03.2025 | 76,39 | 80,25 | 74,66 | 75,01 | -1,78% | 128.098,00 |
| 19.03.2025 | 75,00 | 76,87 | 74,92 | 76,37 | 1,38% | 77.593,00 |
| 18.03.2025 | 75,00 | 75,93 | 74,30 | 75,33 | 0,32% | 51.136,00 |
| 17.03.2025 | 73,52 | 75,67 | 73,52 | 75,09 | 1,27% | 47.801,00 |
| 14.03.2025 | 73,00 | 74,91 | 72,67 | 74,15 | 2,54% | 71.427,00 |
| 13.03.2025 | 74,52 | 74,72 | 72,28 | 72,31 | -2,24% | 60.859,00 |
| 12.03.2025 | 75,79 | 76,18 | 73,53 | 73,97 | -2,56% | 120.005,00 |
| 11.03.2025 | 77,92 | 78,01 | 74,89 | 75,91 | -2,18% | 73.391,00 |
| 10.03.2025 | 77,43 | 80,18 | 77,03 | 77,60 | -0,35% | 82.954,00 |
| 07.03.2025 | 74,90 | 78,48 | 74,64 | 77,87 | 2,83% | 102.130,00 |
| 06.03.2025 | 77,18 | 77,32 | 74,76 | 75,73 | -2,70% | 112.064,00 |
| 05.03.2025 | 78,30 | 79,75 | 77,07 | 77,83 | -1,42% | 99.163,00 |
| 04.03.2025 | 80,16 | 80,60 | 78,80 | 78,95 | -1,48% | 94.591,00 |
| 03.03.2025 | 79,59 | 81,90 | 78,47 | 80,14 | 0,44% | 69.401,00 |
| 28.02.2025 | 81,38 | 82,50 | 77,86 | 79,79 | -4,36% | 187.092,00 |
| 27.02.2025 | 83,75 | 84,70 | 83,25 | 83,42 | -0,73% | 109.256,00 |
| 26.02.2025 | 83,52 | 85,91 | 83,26 | 84,03 | 0,56% | 110.585,00 |
| 25.02.2025 | 76,68 | 84,94 | 76,68 | 83,56 | 9,54% | 224.890,00 |
| 24.02.2025 | 73,03 | 76,33 | 73,02 | 76,28 | 4,42% | 105.137,00 |
| 21.02.2025 | 73,81 | 74,70 | 72,41 | 73,05 | -1,93% | 39.773,00 |
| 20.02.2025 | 73,98 | 74,90 | 73,71 | 74,49 | 0,73% | 66.500,00 |
| 19.02.2025 | 73,70 | 75,18 | 73,70 | 73,95 | -0,51% | 41.607,00 |
| 18.02.2025 | 73,89 | 74,74 | 73,77 | 74,33 | 0,09% | 44.067,00 |
| 14.02.2025 | 74,74 | 74,91 | 73,87 | 74,26 | -0,05% | 55.154,00 |
| 13.02.2025 | 73,64 | 74,35 | 72,95 | 74,30 | 0,86% | 37.430,00 |
| 12.02.2025 | 72,95 | 73,80 | 72,95 | 73,67 | 0,01% | 38.943,00 |
| 11.02.2025 | 74,00 | 75,03 | 73,56 | 73,67 | -0,80% | 51.727,00 |
| 10.02.2025 | 73,40 | 74,70 | 73,28 | 74,26 | 1,14% | 33.390,00 |
| 07.02.2025 | 74,76 | 74,76 | 72,85 | 73,42 | -1,81% | 84.194,00 |
| 06.02.2025 | 74,79 | 76,44 | 74,50 | 74,77 | -0,03% | 79.084,00 |
| 05.02.2025 | 74,96 | 75,00 | 74,26 | 74,79 | 0,25% | 29.533,00 |
| 04.02.2025 | 73,59 | 74,93 | 73,59 | 74,60 | 1,37% | 94.784,00 |
| 03.02.2025 | 73,30 | 74,23 | 72,26 | 73,59 | -0,65% | 70.894,00 |
| 31.01.2025 | 75,30 | 75,33 | 74,04 | 74,07 | -1,66% | 79.828,00 |
| 30.01.2025 | 75,32 | 75,78 | 74,29 | 75,32 | 1,18% | 43.111,00 |
| 29.01.2025 | 74,88 | 75,37 | 73,88 | 74,45 | -0,58% | 47.900,00 |
| 28.01.2025 | 75,00 | 76,26 | 74,73 | 74,88 | -0,33% | 36.797,00 |
| 27.01.2025 | 74,92 | 76,79 | 74,37 | 75,13 | 0,24% | 75.103,00 |
| 24.01.2025 | 72,61 | 74,95 | 72,61 | 74,95 | 1,86% | 100.483,00 |
| 23.01.2025 | 73,66 | 73,75 | 72,90 | 73,58 | -0,10% | 74.786,00 |
| 22.01.2025 | 74,27 | 74,27 | 73,21 | 73,65 | -0,49% | 76.901,00 |
| 21.01.2025 | 73,70 | 74,37 | 72,60 | 74,02 | 0,67% | 93.349,00 |
| 17.01.2025 | 72,70 | 73,63 | 72,00 | 73,52 | 1,14% | 74.737,00 |
| 16.01.2025 | 71,78 | 72,90 | 71,34 | 72,69 | 0,85% | 55.757,00 |
| 15.01.2025 | 70,57 | 72,55 | 70,26 | 72,08 | 2,70% | 132.377,00 |
| 14.01.2025 | 68,50 | 70,39 | 68,36 | 70,19 | 2,42% | 64.689,00 |
| 13.01.2025 | 66,67 | 68,55 | 66,55 | 68,53 | 2,13% | 48.101,00 |
| 10.01.2025 | 68,98 | 70,00 | 66,92 | 67,10 | -2,75% | 69.652,00 |
| 08.01.2025 | 69,18 | 71,85 | 67,75 | 69,00 | -0,62% | 138.891,00 |
| 07.01.2025 | 68,58 | 69,71 | 68,44 | 69,43 | 1,39% | 76.308,00 |
| 06.01.2025 | 67,30 | 68,53 | 67,10 | 68,48 | 2,01% | 66.319,00 |
| 03.01.2025 | 65,75 | 67,33 | 65,67 | 67,13 | 1,84% | 68.997,00 |
| 02.01.2025 | 66,00 | 66,72 | 65,43 | 65,92 | -0,32% | 139.667,00 |
| 31.12.2024 | 66,24 | 66,75 | 65,85 | 66,13 | 0,06% | 57.441,00 |
| 30.12.2024 | 66,17 | 66,63 | 65,56 | 66,09 | -0,97% | 47.769,00 |
| 27.12.2024 | 66,50 | 67,06 | 66,16 | 66,74 | -0,33% | 65.022,00 |
| 26.12.2024 | 66,31 | 67,18 | 66,00 | 66,96 | 0,63% | 62.088,00 |
| 24.12.2024 | 66,29 | 66,71 | 66,10 | 66,54 | -0,13% | 45.263,00 |
| 23.12.2024 | 66,61 | 67,00 | 66,09 | 66,63 | -0,32% | 52.115,00 |
| 20.12.2024 | 66,35 | 67,53 | 66,35 | 66,84 | 0,04% | 99.695,00 |
| 19.12.2024 | 66,95 | 67,56 | 66,29 | 66,81 | 0,00% | 114.747,00 |
| 18.12.2024 | 68,45 | 68,78 | 66,58 | 66,81 | -2,64% | 78.183,00 |
| 17.12.2024 | 69,10 | 69,90 | 68,08 | 68,62 | -1,00% | 100.725,00 |
| 16.12.2024 | 69,26 | 70,34 | 69,16 | 69,31 | -0,33% | 45.353,00 |
| 13.12.2024 | 69,75 | 69,80 | 68,82 | 69,54 | -0,63% | 67.848,00 |