72,990$
-0,94%
Echtzeit-Aktienkurs Solventum Corp.
Bid:
Ask:
Aktienkurse zur Solventum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 73,64 | 73,79 | 71,98 | 72,99 | -0,94% | 54.807,00 |
| 15.07.2025 | 76,20 | 76,29 | 73,58 | 73,68 | -0,54% | 69.498,00 |
| 14.07.2025 | 73,44 | 74,35 | 73,33 | 74,08 | 0,45% | 39.518,00 |
| 11.07.2025 | 75,50 | 75,50 | 73,47 | 73,75 | -2,77% | 83.157,00 |
| 10.07.2025 | 74,06 | 75,90 | 74,05 | 75,85 | 2,07% | 62.027,00 |
| 09.07.2025 | 74,99 | 75,23 | 73,88 | 74,32 | -1,06% | 68.888,00 |
| 08.07.2025 | 75,95 | 76,69 | 74,84 | 75,11 | -1,46% | 104.874,00 |
| 07.07.2025 | 78,40 | 78,82 | 76,17 | 76,22 | -2,90% | 73.747,00 |
| 03.07.2025 | 78,07 | 78,83 | 78,07 | 78,50 | 0,46% | 27.563,00 |
| 02.07.2025 | 77,68 | 78,43 | 77,27 | 78,14 | 0,31% | 72.514,00 |
| 01.07.2025 | 76,00 | 78,87 | 76,00 | 77,90 | 2,72% | 104.542,00 |
| 30.06.2025 | 75,12 | 76,07 | 75,12 | 75,84 | 0,46% | 52.861,00 |
| 27.06.2025 | 74,50 | 75,49 | 74,45 | 75,49 | 1,16% | 58.132,00 |
| 26.06.2025 | 74,90 | 75,64 | 74,30 | 74,63 | -0,39% | 65.517,00 |
| 25.06.2025 | 74,39 | 75,09 | 74,15 | 74,92 | -0,05% | 65.614,00 |
| 24.06.2025 | 73,55 | 75,10 | 72,98 | 74,96 | 2,35% | 72.499,00 |
| 23.06.2025 | 73,57 | 73,73 | 71,84 | 73,24 | -0,46% | 53.673,00 |
| 20.06.2025 | 73,03 | 73,75 | 72,85 | 73,58 | 1,43% | 42.872,00 |
| 18.06.2025 | 72,52 | 73,30 | 72,21 | 72,54 | -0,29% | 66.593,00 |
| 17.06.2025 | 73,89 | 73,93 | 72,08 | 72,75 | -2,34% | 56.317,00 |
| 16.06.2025 | 73,68 | 74,64 | 73,59 | 74,49 | 0,93% | 38.975,00 |
| 13.06.2025 | 73,46 | 74,62 | 73,11 | 73,80 | -0,65% | 54.496,00 |
| 12.06.2025 | 74,24 | 74,28 | 73,79 | 74,28 | -0,19% | 68.897,00 |
| 11.06.2025 | 75,45 | 75,56 | 74,14 | 74,42 | -1,49% | 59.863,00 |
| 10.06.2025 | 74,85 | 76,35 | 74,57 | 75,55 | 0,84% | 62.597,00 |
| 09.06.2025 | 74,82 | 75,51 | 74,19 | 74,92 | 0,09% | 46.695,00 |
| 06.06.2025 | 75,37 | 76,05 | 74,55 | 74,85 | -0,61% | 53.234,00 |
| 05.06.2025 | 75,24 | 75,78 | 74,67 | 75,31 | 0,28% | 53.883,00 |
| 04.06.2025 | 74,26 | 75,51 | 74,26 | 75,10 | 1,20% | 66.944,00 |
| 03.06.2025 | 73,12 | 74,51 | 72,40 | 74,21 | 1,55% | 59.245,00 |
| 02.06.2025 | 73,09 | 73,68 | 71,99 | 73,08 | 0,03% | 64.432,00 |
| 30.05.2025 | 71,71 | 73,49 | 71,32 | 73,06 | 0,63% | 126.259,00 |
| 29.05.2025 | 73,27 | 73,27 | 71,69 | 72,60 | 0,00% | 95.993,00 |
| 28.05.2025 | 72,15 | 72,80 | 71,88 | 72,60 | 0,10% | 91.088,00 |
| 27.05.2025 | 71,90 | 72,61 | 71,52 | 72,53 | 2,41% | 77.530,00 |
| 23.05.2025 | 70,82 | 72,10 | 70,45 | 70,82 | -2,47% | 75.453,00 |
| 22.05.2025 | 72,19 | 72,96 | 71,39 | 72,61 | -0,25% | 114.973,00 |
| 21.05.2025 | 74,69 | 74,69 | 71,57 | 72,79 | -2,57% | 192.292,00 |
| 20.05.2025 | 75,27 | 75,46 | 74,28 | 74,71 | -1,45% | 51.599,00 |
| 19.05.2025 | 74,63 | 75,97 | 74,24 | 75,81 | 2,35% | 62.136,00 |
| 16.05.2025 | 72,86 | 74,19 | 72,35 | 74,07 | 1,55% | 66.393,00 |
| 15.05.2025 | 71,27 | 73,03 | 70,49 | 72,94 | 2,53% | 103.464,00 |
| 14.05.2025 | 73,01 | 73,13 | 70,08 | 71,14 | -3,18% | 105.365,00 |
| 13.05.2025 | 74,63 | 74,83 | 73,43 | 73,48 | -1,74% | 77.002,00 |
| 12.05.2025 | 71,07 | 75,64 | 71,07 | 74,78 | 6,43% | 191.567,00 |
| 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 |