74,460$
0,04%
Echtzeit-Aktienkurs Solventum Corp.
Bid:
Ask:
Aktienkurse zur Solventum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 69,67 | 69,98 | 68,78 | 68,88 | -0,35% | 105.283,00 |
| 15.04.2026 | 69,32 | 69,45 | 68,50 | 69,12 | 0,12% | 126.607,00 |
| 14.04.2026 | 67,74 | 69,29 | 67,69 | 69,04 | 2,36% | 123.205,00 |
| 13.04.2026 | 65,37 | 67,45 | 65,15 | 67,45 | 2,55% | 84.489,00 |
| 10.04.2026 | 66,25 | 66,64 | 65,69 | 65,77 | -0,71% | 109.537,00 |
| 09.04.2026 | 64,67 | 67,12 | 63,93 | 66,24 | 1,52% | 170.258,00 |
| 08.04.2026 | 64,38 | 65,39 | 64,38 | 65,25 | 4,42% | 130.130,00 |
| 07.04.2026 | 63,25 | 63,25 | 62,40 | 62,49 | -1,20% | 114.894,00 |
| 06.04.2026 | 63,57 | 63,72 | 62,83 | 63,25 | -0,49% | 55.300,00 |
| 02.04.2026 | 63,30 | 64,41 | 62,72 | 63,56 | -1,27% | 130.561,00 |
| 01.04.2026 | 65,61 | 66,05 | 64,36 | 64,38 | -1,41% | 113.918,00 |
| 31.03.2026 | 64,40 | 65,63 | 63,35 | 65,30 | 2,88% | 180.069,00 |
| 30.03.2026 | 63,35 | 63,86 | 62,97 | 63,47 | 1,18% | 89.126,00 |
| 27.03.2026 | 64,33 | 64,33 | 62,68 | 62,73 | -3,10% | 124.748,00 |
| 26.03.2026 | 64,32 | 65,39 | 64,12 | 64,74 | 0,19% | 113.986,00 |
| 25.03.2026 | 64,89 | 65,12 | 63,13 | 64,62 | 0,91% | 130.576,00 |
| 24.03.2026 | 65,14 | 65,14 | 62,82 | 64,04 | -2,59% | 208.776,00 |
| 23.03.2026 | 67,14 | 67,54 | 65,72 | 65,75 | 0,05% | 94.557,00 |
| 20.03.2026 | 66,78 | 67,14 | 65,19 | 65,71 | -2,13% | 106.096,00 |
| 19.03.2026 | 67,10 | 67,88 | 66,69 | 67,14 | 0,07% | 101.387,00 |
| 18.03.2026 | 68,67 | 68,68 | 67,06 | 67,09 | -2,26% | 147.934,00 |
| 17.03.2026 | 68,25 | 69,10 | 68,25 | 68,64 | 2,31% | 114.067,00 |
| 16.03.2026 | 67,37 | 68,10 | 66,98 | 67,09 | 0,48% | 87.120,00 |
| 13.03.2026 | 66,00 | 67,36 | 66,00 | 66,77 | 1,01% | 147.552,00 |
| 12.03.2026 | 66,76 | 68,57 | 65,65 | 66,10 | -2,19% | 168.430,00 |
| 11.03.2026 | 67,54 | 68,01 | 66,73 | 67,58 | 0,06% | 147.094,00 |
| 10.03.2026 | 69,10 | 69,10 | 67,15 | 67,54 | -1,49% | 149.960,00 |
| 09.03.2026 | 68,75 | 68,84 | 66,52 | 68,56 | -1,27% | 144.477,00 |
| 06.03.2026 | 69,74 | 70,43 | 68,99 | 69,44 | -1,90% | 156.916,00 |
| 05.03.2026 | 70,25 | 71,26 | 69,40 | 70,79 | 0,60% | 132.791,00 |
| 04.03.2026 | 71,24 | 71,84 | 70,29 | 70,36 | -0,57% | 148.489,00 |
| 03.03.2026 | 71,43 | 72,14 | 70,59 | 70,76 | -3,10% | 315.605,00 |
| 02.03.2026 | 73,13 | 74,22 | 72,64 | 73,03 | -1,34% | 85.954,00 |
| 27.02.2026 | 73,78 | 77,63 | 73,03 | 74,02 | -3,78% | 532.996,00 |
| 26.02.2026 | 75,75 | 77,31 | 75,57 | 76,92 | 2,37% | 181.416,00 |
| 25.02.2026 | 73,01 | 75,24 | 73,01 | 75,14 | 2,34% | 141.282,00 |
| 24.02.2026 | 72,97 | 74,41 | 72,97 | 73,42 | 1,41% | 100.164,00 |
| 23.02.2026 | 72,42 | 72,80 | 71,52 | 72,40 | -0,71% | 52.805,00 |
| 20.02.2026 | 73,01 | 73,56 | 72,21 | 72,92 | -0,93% | 114.674,00 |
| 19.02.2026 | 75,00 | 75,05 | 73,47 | 73,61 | -1,74% | 187.136,00 |
| 18.02.2026 | 73,35 | 75,35 | 73,35 | 74,91 | 1,67% | 120.647,00 |
| 17.02.2026 | 75,02 | 75,03 | 72,61 | 73,68 | -2,49% | 161.641,00 |
| 13.02.2026 | 76,37 | 77,29 | 75,49 | 75,56 | -0,57% | 98.017,00 |
| 12.02.2026 | 81,90 | 82,05 | 75,73 | 76,00 | -6,75% | 122.788,00 |
| 11.02.2026 | 80,22 | 81,61 | 79,49 | 81,50 | 1,22% | 70.421,00 |
| 10.02.2026 | 78,00 | 80,57 | 78,00 | 80,52 | 3,10% | 206.299,00 |
| 09.02.2026 | 77,77 | 78,36 | 76,89 | 78,10 | -0,13% | 139.701,00 |
| 06.02.2026 | 75,95 | 78,31 | 75,95 | 78,20 | 1,61% | 73.542,00 |
| 05.02.2026 | 76,99 | 77,52 | 76,44 | 76,96 | 0,72% | 344.031,00 |
| 04.02.2026 | 75,94 | 77,87 | 75,94 | 76,41 | 0,86% | 173.106,00 |
| 03.02.2026 | 76,56 | 78,18 | 75,16 | 75,76 | -1,51% | 77.932,00 |
| 02.02.2026 | 76,95 | 77,67 | 76,26 | 76,92 | -0,08% | 60.612,00 |
| 30.01.2026 | 76,12 | 76,99 | 75,59 | 76,98 | 0,56% | 137.435,00 |
| 29.01.2026 | 76,49 | 76,71 | 75,66 | 76,55 | -0,08% | 102.220,00 |
| 28.01.2026 | 77,60 | 77,60 | 76,39 | 76,61 | -1,26% | 113.427,00 |
| 27.01.2026 | 78,53 | 78,75 | 77,45 | 77,59 | -1,78% | 64.448,00 |
| 26.01.2026 | 80,10 | 81,06 | 78,93 | 79,00 | 0,11% | 48.975,00 |
| 23.01.2026 | 79,85 | 80,16 | 78,77 | 78,91 | -1,66% | 56.684,00 |
| 22.01.2026 | 80,17 | 81,24 | 80,03 | 80,25 | -0,08% | 66.915,00 |
| 21.01.2026 | 79,00 | 80,98 | 79,00 | 80,31 | 1,79% | 46.453,00 |
| 20.01.2026 | 79,56 | 81,75 | 78,64 | 78,90 | -0,77% | 113.769,00 |
| 16.01.2026 | 80,20 | 80,65 | 79,51 | 79,51 | -1,05% | 67.767,00 |
| 15.01.2026 | 80,69 | 80,86 | 79,71 | 80,36 | 0,34% | 65.960,00 |
| 14.01.2026 | 79,79 | 80,67 | 79,63 | 80,08 | 0,13% | 96.682,00 |
| 13.01.2026 | 85,19 | 85,26 | 79,64 | 79,98 | -6,71% | 158.936,00 |
| 12.01.2026 | 85,96 | 86,14 | 85,01 | 85,73 | -0,40% | 35.889,00 |
| 09.01.2026 | 86,04 | 86,36 | 84,85 | 86,07 | 0,37% | 68.478,00 |
| 08.01.2026 | 84,24 | 86,32 | 84,18 | 85,75 | 1,80% | 112.886,00 |
| 07.01.2026 | 83,31 | 84,79 | 83,31 | 84,24 | 1,26% | 120.504,00 |
| 06.01.2026 | 80,85 | 83,35 | 80,85 | 83,19 | 3,00% | 112.387,00 |
| 05.01.2026 | 78,53 | 81,35 | 78,40 | 80,77 | 2,27% | 66.606,00 |
| 02.01.2026 | 79,19 | 79,36 | 78,39 | 78,98 | -0,33% | 69.408,00 |
| 31.12.2025 | 80,16 | 80,23 | 79,15 | 79,24 | -1,21% | 65.421,00 |
| 30.12.2025 | 80,00 | 80,59 | 79,97 | 80,21 | 0,17% | 53.703,00 |
| 29.12.2025 | 80,48 | 80,86 | 80,00 | 80,08 | -0,49% | 30.348,00 |
| 26.12.2025 | 80,27 | 80,52 | 79,87 | 80,47 | 0,32% | 47.337,00 |
| 24.12.2025 | 80,46 | 80,70 | 80,03 | 80,21 | -0,40% | 32.774,00 |
| 23.12.2025 | 80,83 | 80,84 | 80,26 | 80,53 | -0,28% | 75.619,00 |
| 22.12.2025 | 81,05 | 81,52 | 80,57 | 80,76 | -0,94% | 47.302,00 |
| 19.12.2025 | 80,43 | 81,66 | 80,43 | 81,53 | 1,05% | 125.678,00 |