80,630$
-1,48%
Echtzeit-Aktienkurs Solventum Corp.
Bid:
Ask:
Aktienkurse zur Solventum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 82,36 | 82,36 | 80,26 | 80,63 | -1,48% | 46.475,00 |
| 15.12.2025 | 83,70 | 83,97 | 81,38 | 81,84 | -1,37% | 120.371,00 |
| 12.12.2025 | 83,39 | 83,46 | 82,20 | 82,98 | 0,24% | 78.278,00 |
| 11.12.2025 | 82,00 | 83,03 | 81,32 | 82,78 | 1,08% | 86.086,00 |
| 10.12.2025 | 80,37 | 82,27 | 80,06 | 81,90 | 2,19% | 71.473,00 |
| 09.12.2025 | 82,73 | 82,73 | 80,00 | 80,14 | -2,87% | 122.509,00 |
| 08.12.2025 | 84,62 | 85,05 | 82,46 | 82,51 | -3,41% | 172.529,00 |
| 05.12.2025 | 84,75 | 85,89 | 84,63 | 85,42 | 0,20% | 108.608,00 |
| 04.12.2025 | 85,25 | 85,62 | 84,72 | 85,25 | 0,00% | 101.322,00 |
| 03.12.2025 | 85,80 | 86,15 | 84,68 | 85,25 | -0,41% | 124.192,00 |
| 02.12.2025 | 86,70 | 88,08 | 85,58 | 85,60 | -0,47% | 179.223,00 |
| 01.12.2025 | 84,52 | 86,11 | 84,52 | 86,00 | 0,84% | 41.529,00 |
| 28.11.2025 | 85,46 | 86,13 | 85,15 | 85,28 | -0,02% | 61.314,00 |
| 26.11.2025 | 86,00 | 86,76 | 85,28 | 85,30 | -0,54% | 217.091,00 |
| 25.11.2025 | 83,68 | 86,26 | 83,54 | 85,76 | 2,82% | 119.469,00 |
| 24.11.2025 | 83,12 | 83,94 | 82,63 | 83,41 | 0,63% | 67.418,00 |
| 21.11.2025 | 80,04 | 83,54 | 79,92 | 82,89 | 4,29% | 163.014,00 |
| 20.11.2025 | 78,21 | 81,60 | 78,11 | 79,48 | 2,70% | 201.533,00 |
| 19.11.2025 | 76,89 | 77,92 | 76,62 | 77,39 | 0,60% | 100.401,00 |
| 18.11.2025 | 75,85 | 77,23 | 75,27 | 76,93 | 0,98% | 137.674,00 |
| 17.11.2025 | 75,91 | 76,47 | 75,00 | 76,18 | 0,82% | 55.943,00 |
| 14.11.2025 | 75,18 | 76,15 | 74,80 | 75,56 | 0,59% | 93.703,00 |
| 13.11.2025 | 73,55 | 75,94 | 73,55 | 75,12 | 1,77% | 129.404,00 |
| 12.11.2025 | 73,73 | 74,65 | 73,54 | 73,81 | -0,12% | 95.620,00 |
| 11.11.2025 | 72,22 | 73,90 | 72,22 | 73,90 | 2,88% | 110.256,00 |
| 10.11.2025 | 71,07 | 72,24 | 70,06 | 71,83 | 0,38% | 94.874,00 |
| 07.11.2025 | 68,20 | 71,59 | 67,60 | 71,56 | 8,05% | 182.855,00 |
| 06.11.2025 | 67,78 | 68,09 | 66,11 | 66,23 | -2,24% | 167.935,00 |
| 05.11.2025 | 68,35 | 68,40 | 67,11 | 67,75 | -1,24% | 133.017,00 |
| 04.11.2025 | 67,97 | 69,00 | 67,60 | 68,60 | 0,76% | 132.234,00 |
| 03.11.2025 | 68,55 | 68,57 | 67,45 | 68,08 | -1,38% | 68.875,00 |
| 31.10.2025 | 69,10 | 69,89 | 68,17 | 69,03 | -0,36% | 81.963,00 |
| 30.10.2025 | 69,84 | 70,69 | 69,15 | 69,28 | -0,69% | 57.891,00 |
| 29.10.2025 | 70,59 | 70,68 | 69,33 | 69,76 | -1,76% | 88.468,00 |
| 28.10.2025 | 71,70 | 71,95 | 70,80 | 71,01 | -1,34% | 37.286,00 |
| 27.10.2025 | 71,70 | 72,20 | 71,58 | 71,97 | 0,73% | 49.858,00 |
| 24.10.2025 | 72,21 | 72,65 | 71,42 | 71,45 | -1,12% | 97.576,00 |
| 23.10.2025 | 72,69 | 72,88 | 71,50 | 72,26 | -0,63% | 50.771,00 |
| 22.10.2025 | 73,00 | 73,72 | 72,60 | 72,72 | -0,25% | 73.709,00 |
| 21.10.2025 | 72,60 | 73,45 | 72,60 | 72,90 | 0,97% | 53.115,00 |
| 17.10.2025 | 72,02 | 72,21 | 71,26 | 72,20 | 1,12% | 63.502,00 |
| 16.10.2025 | 71,22 | 71,85 | 70,93 | 71,40 | -0,24% | 85.571,00 |
| 15.10.2025 | 71,34 | 72,59 | 71,20 | 71,57 | 0,13% | 54.846,00 |
| 14.10.2025 | 70,68 | 71,60 | 70,68 | 71,48 | 0,90% | 66.350,00 |
| 13.10.2025 | 71,12 | 71,59 | 70,56 | 70,84 | 0,47% | 59.595,00 |
| 10.10.2025 | 71,74 | 72,05 | 70,26 | 70,51 | -1,74% | 98.939,00 |
| 09.10.2025 | 72,29 | 72,53 | 71,23 | 71,76 | -0,90% | 86.631,00 |
| 08.10.2025 | 72,13 | 72,98 | 71,70 | 72,41 | 0,33% | 77.938,00 |
| 07.10.2025 | 73,80 | 74,14 | 72,06 | 72,17 | -2,17% | 114.594,00 |
| 06.10.2025 | 73,51 | 74,51 | 73,33 | 73,77 | -0,30% | 50.115,00 |
| 03.10.2025 | 75,43 | 75,48 | 73,99 | 73,99 | -0,83% | 68.503,00 |
| 02.10.2025 | 72,96 | 74,61 | 72,73 | 74,61 | 2,19% | 51.560,00 |
| 01.10.2025 | 72,15 | 73,19 | 71,75 | 73,01 | 0,01% | 76.223,00 |
| 30.09.2025 | 71,85 | 73,14 | 71,85 | 73,00 | 1,18% | 57.241,00 |
| 29.09.2025 | 71,36 | 72,43 | 71,21 | 72,15 | 1,01% | 55.631,00 |
| 26.09.2025 | 70,46 | 71,86 | 70,27 | 71,43 | 1,38% | 87.080,00 |
| 25.09.2025 | 71,09 | 71,09 | 69,50 | 70,46 | -1,83% | 104.239,00 |
| 24.09.2025 | 73,13 | 73,23 | 71,55 | 71,77 | -2,23% | 70.871,00 |
| 23.09.2025 | 73,76 | 74,23 | 73,10 | 73,41 | -0,49% | 57.495,00 |
| 22.09.2025 | 73,35 | 74,32 | 73,35 | 73,77 | -0,01% | 80.834,00 |
| 19.09.2025 | 74,66 | 74,66 | 73,74 | 73,78 | -0,89% | 66.767,00 |
| 18.09.2025 | 73,96 | 75,00 | 73,96 | 74,44 | 0,55% | 66.172,00 |
| 17.09.2025 | 73,29 | 75,48 | 73,29 | 74,03 | -0,11% | 120.669,00 |
| 16.09.2025 | 73,21 | 74,33 | 73,11 | 74,11 | 1,26% | 170.415,00 |
| 15.09.2025 | 72,35 | 74,06 | 72,35 | 73,19 | -0,30% | 84.437,00 |
| 12.09.2025 | 73,31 | 74,48 | 73,04 | 73,41 | -0,41% | 195.049,00 |
| 11.09.2025 | 71,18 | 73,95 | 71,18 | 73,71 | 3,28% | 122.027,00 |
| 10.09.2025 | 73,37 | 73,37 | 71,15 | 71,37 | -2,11% | 87.219,00 |
| 09.09.2025 | 74,22 | 74,41 | 72,86 | 72,91 | -2,33% | 112.901,00 |
| 08.09.2025 | 72,37 | 75,60 | 72,37 | 74,65 | 2,67% | 58.987,00 |
| 05.09.2025 | 72,52 | 73,43 | 72,43 | 72,71 | 0,46% | 55.835,00 |
| 04.09.2025 | 71,40 | 72,45 | 70,83 | 72,38 | 1,46% | 72.749,00 |
| 03.09.2025 | 71,52 | 71,52 | 70,57 | 71,34 | -0,64% | 74.842,00 |
| 02.09.2025 | 72,06 | 72,61 | 70,95 | 71,80 | -1,86% | 92.732,00 |
| 29.08.2025 | 72,62 | 73,29 | 72,62 | 73,16 | 0,72% | 70.593,00 |
| 28.08.2025 | 72,89 | 72,89 | 71,64 | 72,64 | -0,38% | 91.371,00 |
| 27.08.2025 | 72,59 | 73,41 | 72,59 | 72,91 | -0,04% | 55.476,00 |
| 26.08.2025 | 72,82 | 72,99 | 72,32 | 72,94 | 0,30% | 62.277,00 |
| 25.08.2025 | 73,32 | 73,38 | 72,59 | 72,72 | -1,14% | 48.497,00 |
| 22.08.2025 | 72,39 | 74,17 | 72,39 | 73,56 | 2,29% | 92.364,00 |
| 21.08.2025 | 72,18 | 72,78 | 71,84 | 71,91 | -1,28% | 54.056,00 |
| 20.08.2025 | 72,33 | 72,89 | 71,63 | 72,84 | 0,80% | 107.864,00 |
| 19.08.2025 | 70,20 | 72,29 | 70,20 | 72,27 | 2,00% | 118.378,00 |
| 18.08.2025 | 70,79 | 71,74 | 70,72 | 70,85 | -0,83% | 77.746,00 |
| 15.08.2025 | 73,12 | 73,53 | 71,39 | 71,44 | -2,43% | 226.866,00 |
| 14.08.2025 | 74,30 | 75,30 | 72,25 | 73,22 | -1,52% | 357.330,00 |
| 13.08.2025 | 72,20 | 74,40 | 72,20 | 74,35 | 3,24% | 84.106,00 |
| 12.08.2025 | 71,85 | 72,36 | 71,43 | 72,02 | 0,22% | 65.640,00 |
| 11.08.2025 | 73,08 | 74,04 | 71,38 | 71,86 | -1,97% | 61.681,00 |
| 08.08.2025 | 72,99 | 74,94 | 72,95 | 73,31 | 1,76% | 153.299,00 |
| 07.08.2025 | 73,55 | 73,89 | 71,64 | 72,04 | -0,79% | 75.442,00 |
| 06.08.2025 | 72,47 | 72,66 | 71,51 | 72,61 | 0,19% | 180.206,00 |
| 05.08.2025 | 73,19 | 73,33 | 72,07 | 72,47 | -1,06% | 75.672,00 |
| 04.08.2025 | 71,61 | 73,45 | 71,61 | 73,25 | 2,03% | 54.340,00 |
| 01.08.2025 | 71,34 | 72,33 | 70,68 | 71,79 | 0,56% | 129.231,00 |
| 31.07.2025 | 72,50 | 72,98 | 71,29 | 71,39 | -2,23% | 68.025,00 |
| 30.07.2025 | 73,29 | 73,89 | 72,55 | 73,02 | -0,73% | 63.620,00 |
| 29.07.2025 | 73,92 | 74,20 | 73,25 | 73,56 | -0,33% | 36.059,00 |
| 28.07.2025 | 74,21 | 74,38 | 73,66 | 73,80 | -1,32% | 42.218,00 |
| 25.07.2025 | 73,58 | 74,89 | 73,58 | 74,79 | 1,16% | 56.623,00 |