90,035$
-0,08%
Echtzeit-Aktienkurs Solventum Corp
Bid:
Ask:
Aktienkurse zur Solventum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 89,05 | 90,22 | 88,83 | 90,03 | -0,09% | 803.470,00 |
| 08.09.2026 | 90,60 | 91,01 | 89,30 | 90,11 | -1,72% | 1.105.240,00 |
| 04.09.2026 | 91,70 | 92,28 | 91,38 | 91,69 | -0,81% | 576.350,00 |
| 03.09.2026 | 93,54 | 94,12 | 91,34 | 92,44 | 0,59% | 784.321,00 |
| 02.09.2026 | 91,12 | 93,11 | 91,12 | 91,90 | 1,04% | 824.281,00 |
| 01.09.2026 | 92,59 | 94,16 | 90,75 | 90,95 | -0,12% | 1.112.751,00 |
| 31.08.2026 | 90,33 | 91,64 | 90,30 | 91,06 | -0,07% | 926.440,00 |
| 28.08.2026 | 90,98 | 91,70 | 90,69 | 91,12 | 0,21% | 678.865,00 |
| 27.08.2026 | 90,52 | 92,26 | 89,51 | 90,93 | -0,66% | 687.428,00 |
| 26.08.2026 | 91,48 | 92,71 | 91,16 | 91,53 | -0,09% | 1.019.500,00 |
| 25.08.2026 | 90,85 | 92,05 | 90,35 | 91,61 | 0,39% | 1.048.011,00 |
| 24.08.2026 | 89,45 | 91,51 | 89,30 | 91,25 | 1,88% | 1.144.765,00 |
| 21.08.2026 | 88,29 | 89,65 | 87,92 | 89,57 | 1,08% | 925.248,00 |
| 20.08.2026 | 87,09 | 89,44 | 87,03 | 88,61 | 0,91% | 805.056,00 |
| 19.08.2026 | 87,88 | 89,75 | 87,67 | 87,81 | 0,41% | 917.870,00 |
| 18.08.2026 | 87,50 | 88,47 | 87,03 | 87,45 | 0,73% | 1.149.426,00 |
| 17.08.2026 | 87,98 | 88,13 | 86,64 | 86,82 | -2,00% | 1.521.455,00 |
| 14.08.2026 | 86,14 | 89,48 | 85,29 | 88,59 | 2,46% | 1.450.412,00 |
| 13.08.2026 | 85,94 | 86,81 | 85,29 | 86,46 | 1,37% | 1.232.089,00 |
| 12.08.2026 | 83,23 | 85,60 | 82,25 | 85,29 | 1,41% | 833.980,00 |
| 11.08.2026 | 84,43 | 86,33 | 84,05 | 84,10 | -1,29% | 773.865,00 |
| 10.08.2026 | 82,48 | 86,03 | 82,48 | 85,20 | 2,69% | 108.525,00 |
| 07.08.2026 | 82,62 | 83,68 | 81,35 | 82,97 | 0,00% | 167.713,00 |
| 06.08.2026 | 88,01 | 89,63 | 82,25 | 82,97 | -5,17% | 217.305,00 |
| 05.08.2026 | 88,50 | 88,50 | 85,36 | 87,49 | -0,48% | 198.879,00 |
| 04.08.2026 | 87,92 | 88,18 | 86,92 | 87,91 | -0,15% | 209.743,00 |
| 03.08.2026 | 86,50 | 88,22 | 86,50 | 88,04 | 2,99% | 80.425,00 |
| 31.07.2026 | 86,82 | 86,82 | 84,74 | 85,48 | -1,59% | 139.448,00 |
| 30.07.2026 | 88,10 | 88,40 | 86,49 | 86,86 | -1,82% | 156.774,00 |
| 29.07.2026 | 85,94 | 88,64 | 85,94 | 88,47 | 2,67% | 173.185,00 |
| 28.07.2026 | 81,96 | 87,18 | 81,87 | 86,17 | 7,15% | 240.828,00 |
| 27.07.2026 | 79,00 | 81,09 | 78,89 | 80,42 | 3,09% | 50.257,00 |
| 24.07.2026 | 77,94 | 78,69 | 77,26 | 78,01 | 0,83% | 111.055,00 |
| 23.07.2026 | 76,87 | 77,84 | 76,80 | 77,37 | -0,45% | 90.476,00 |
| 22.07.2026 | 79,31 | 79,40 | 77,48 | 77,72 | -1,16% | 52.373,00 |
| 21.07.2026 | 78,01 | 79,24 | 78,01 | 78,64 | -0,80% | 69.828,00 |
| 20.07.2026 | 81,31 | 81,31 | 79,13 | 79,27 | -2,50% | 82.824,00 |
| 17.07.2026 | 81,27 | 83,22 | 80,63 | 81,30 | -0,47% | 145.726,00 |
| 16.07.2026 | 78,37 | 81,95 | 78,37 | 81,68 | 4,20% | 174.450,00 |
| 15.07.2026 | 75,99 | 78,76 | 75,97 | 78,39 | 2,75% | 97.658,00 |
| 14.07.2026 | 77,46 | 77,46 | 75,63 | 76,29 | -1,56% | 107.927,00 |
| 13.07.2026 | 77,04 | 78,16 | 76,83 | 77,50 | 1,03% | 51.532,00 |
| 10.07.2026 | 75,78 | 76,91 | 75,50 | 76,71 | 1,04% | 74.530,00 |
| 09.07.2026 | 76,27 | 76,98 | 74,89 | 75,92 | 0,81% | 86.869,00 |
| 08.07.2026 | 75,51 | 76,44 | 75,02 | 75,31 | -1,21% | 81.525,00 |
| 07.07.2026 | 78,84 | 79,00 | 75,60 | 76,23 | -2,18% | 106.731,00 |
| 06.07.2026 | 78,14 | 78,66 | 76,98 | 77,93 | -0,43% | 60.986,00 |
| 02.07.2026 | 77,93 | 79,79 | 77,69 | 78,27 | -0,15% | 141.528,00 |
| 01.07.2026 | 77,13 | 79,83 | 77,13 | 78,39 | 1,62% | 104.726,00 |
| 30.06.2026 | 77,21 | 77,46 | 76,64 | 77,14 | -1,34% | 114.897,00 |
| 29.06.2026 | 79,27 | 79,86 | 78,05 | 78,19 | -1,73% | 75.243,00 |
| 26.06.2026 | 78,95 | 80,62 | 78,49 | 79,57 | 2,00% | 175.608,00 |
| 25.06.2026 | 76,34 | 78,92 | 76,34 | 78,01 | 3,19% | 76.876,00 |
| 24.06.2026 | 74,88 | 75,88 | 74,45 | 75,60 | 2,07% | 109.883,00 |
| 23.06.2026 | 73,30 | 74,36 | 73,06 | 74,07 | 0,71% | 130.185,00 |
| 22.06.2026 | 74,75 | 75,15 | 73,11 | 73,55 | -2,76% | 125.709,00 |
| 18.06.2026 | 74,00 | 75,77 | 74,00 | 75,64 | 1,43% | 160.584,00 |
| 17.06.2026 | 76,11 | 76,90 | 74,32 | 74,57 | -2,60% | 158.555,00 |
| 16.06.2026 | 76,91 | 77,77 | 75,58 | 76,56 | -0,46% | 135.799,00 |
| 15.06.2026 | 79,49 | 79,98 | 76,68 | 76,92 | -2,40% | 77.442,00 |
| 12.06.2026 | 79,05 | 79,22 | 77,56 | 78,81 | -0,53% | 197.781,00 |
| 11.06.2026 | 80,78 | 80,78 | 77,99 | 79,23 | -2,14% | 177.450,00 |
| 10.06.2026 | 81,58 | 82,59 | 80,65 | 80,96 | -1,78% | 129.467,00 |
| 09.06.2026 | 79,35 | 82,56 | 79,23 | 82,43 | 4,63% | 186.986,00 |
| 08.06.2026 | 80,87 | 81,13 | 77,86 | 78,78 | -2,80% | 108.990,00 |
| 05.06.2026 | 82,56 | 83,09 | 80,64 | 81,05 | -1,66% | 144.750,00 |
| 04.06.2026 | 79,33 | 82,68 | 78,87 | 82,42 | 5,10% | 268.845,00 |
| 03.06.2026 | 76,25 | 78,79 | 76,25 | 78,42 | 2,60% | 157.535,00 |
| 02.06.2026 | 75,48 | 76,71 | 74,83 | 76,43 | 0,72% | 177.763,00 |
| 01.06.2026 | 74,55 | 76,31 | 74,51 | 75,88 | 1,15% | 132.970,00 |
| 29.05.2026 | 74,66 | 76,26 | 74,20 | 75,02 | -1,25% | 269.641,00 |
| 28.05.2026 | 74,37 | 76,90 | 74,37 | 75,97 | -0,04% | 184.180,00 |
| 27.05.2026 | 75,92 | 77,82 | 74,35 | 76,00 | -0,38% | 188.798,00 |
| 26.05.2026 | 76,90 | 76,90 | 74,89 | 76,29 | -0,72% | 154.149,00 |
| 22.05.2026 | 76,78 | 77,50 | 75,96 | 76,84 | 0,17% | 175.129,00 |
| 21.05.2026 | 75,05 | 76,95 | 74,63 | 76,71 | 0,87% | 138.140,00 |
| 20.05.2026 | 74,71 | 76,28 | 73,32 | 76,05 | 1,74% | 143.359,00 |
| 19.05.2026 | 75,82 | 76,44 | 74,73 | 74,75 | -1,81% | 157.747,00 |
| 18.05.2026 | 74,30 | 76,41 | 74,23 | 76,13 | 2,52% | 94.173,00 |
| 15.05.2026 | 75,05 | 75,77 | 74,06 | 74,26 | -0,19% | 167.588,00 |
| 14.05.2026 | 74,15 | 75,22 | 73,69 | 74,40 | -0,04% | 228.408,00 |
| 13.05.2026 | 75,10 | 75,40 | 74,09 | 74,43 | -0,85% | 282.547,00 |
| 12.05.2026 | 74,12 | 75,92 | 73,60 | 75,07 | 1,25% | 245.839,00 |
| 11.05.2026 | 73,23 | 74,19 | 72,60 | 74,14 | 1,01% | 179.303,00 |
| 08.05.2026 | 71,83 | 73,40 | 71,52 | 73,40 | 2,47% | 224.317,00 |
| 07.05.2026 | 70,51 | 72,26 | 70,51 | 71,63 | 0,86% | 187.264,00 |
| 06.05.2026 | 68,62 | 72,73 | 68,01 | 71,02 | 2,75% | 180.124,00 |
| 05.05.2026 | 67,68 | 69,16 | 67,14 | 69,12 | 2,43% | 158.622,00 |
| 04.05.2026 | 66,28 | 68,26 | 66,28 | 67,48 | 1,28% | 162.963,00 |
| 01.05.2026 | 67,31 | 67,49 | 66,46 | 66,63 | -1,10% | 134.647,00 |
| 30.04.2026 | 66,92 | 68,60 | 65,47 | 67,37 | 1,31% | 256.062,00 |
| 29.04.2026 | 66,91 | 67,20 | 66,25 | 66,50 | -1,50% | 98.162,00 |
| 28.04.2026 | 69,88 | 70,04 | 67,12 | 67,51 | -3,29% | 106.609,00 |
| 27.04.2026 | 68,56 | 70,03 | 68,34 | 69,81 | 1,51% | 50.183,00 |
| 24.04.2026 | 68,92 | 69,03 | 68,29 | 68,77 | -0,31% | 5.715,00 |
| 23.04.2026 | 69,20 | 69,50 | 68,11 | 68,99 | -0,22% | 96.937,00 |
| 22.04.2026 | 69,47 | 69,89 | 68,88 | 69,14 | 0,23% | 68.420,00 |
| 21.04.2026 | 70,27 | 71,06 | 68,88 | 68,98 | -1,51% | 80.950,00 |
| 20.04.2026 | 70,24 | 71,22 | 69,85 | 70,04 | -0,62% | 50.147,00 |
| 17.04.2026 | 69,70 | 71,40 | 69,70 | 70,48 | 2,32% | 55.556,00 |