68,500€
-1,44%
Echtzeit-Aktienkurs Solventum Corp.
Bid:
Ask:
Aktienkurse zur Solventum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 69,60 | 69,80 | 68,80 | 69,50 | 0,00% | - |
| 15.12.2025 | 70,90 | 71,20 | 69,10 | 69,50 | -1,84% | - |
| 12.12.2025 | 70,60 | 70,90 | 70,60 | 70,80 | 0,71% | 34,00 |
| 11.12.2025 | 69,70 | 70,60 | 69,70 | 70,30 | 0,72% | - |
| 10.12.2025 | 68,80 | 70,50 | 68,60 | 69,80 | 1,45% | - |
| 09.12.2025 | 71,20 | 71,60 | 68,70 | 68,80 | -3,91% | 124,00 |
| 08.12.2025 | 73,30 | 73,40 | 71,50 | 71,60 | -1,92% | - |
| 05.12.2025 | 73,10 | 73,50 | 72,10 | 73,00 | 0,00% | - |
| 04.12.2025 | 73,00 | 73,30 | 72,40 | 73,00 | 0,00% | - |
| 03.12.2025 | 73,70 | 73,80 | 72,50 | 73,00 | -0,82% | 10,00 |
| 02.12.2025 | 73,50 | 75,70 | 73,40 | 73,60 | 0,00% | 10,00 |
| 01.12.2025 | 73,20 | 74,00 | 72,40 | 73,60 | 0,82% | - |
| 28.11.2025 | 73,30 | 74,30 | 72,50 | 73,00 | -1,88% | - |
| 27.11.2025 | 73,60 | 74,40 | 73,30 | 74,40 | 1,36% | 14,00 |
| 26.11.2025 | 74,10 | 74,80 | 73,40 | 73,40 | -0,94% | 24,00 |
| 25.11.2025 | 72,20 | 74,30 | 72,10 | 74,10 | 2,63% | 4,00 |
| 24.11.2025 | 72,20 | 72,70 | 71,10 | 72,20 | 1,98% | - |
| 21.11.2025 | 69,00 | 72,50 | 68,90 | 70,80 | 5,04% | 100,00 |
| 20.11.2025 | 67,30 | 70,70 | 67,10 | 67,40 | 0,90% | 5,00 |
| 19.11.2025 | 66,40 | 67,50 | 66,10 | 66,80 | 2,45% | 11,00 |
| 18.11.2025 | 65,50 | 66,50 | 64,70 | 65,20 | -0,76% | 33,00 |
| 17.11.2025 | 65,20 | 65,80 | 64,60 | 65,70 | 1,39% | - |
| 14.11.2025 | 64,60 | 65,50 | 64,20 | 64,80 | 0,00% | - |
| 13.11.2025 | 63,80 | 65,10 | 62,60 | 64,80 | 2,21% | 20,00 |
| 12.11.2025 | 63,50 | 64,40 | 63,40 | 63,40 | 0,32% | 476,00 |
| 11.11.2025 | 62,00 | 63,70 | 61,80 | 63,20 | 2,27% | 74,00 |
| 10.11.2025 | 61,70 | 62,40 | 60,50 | 61,80 | 9,19% | 2,00 |
| 07.11.2025 | 57,20 | 61,80 | 56,50 | 56,60 | -1,39% | 3,00 |
| 06.11.2025 | 58,70 | 59,10 | 57,20 | 57,40 | -2,38% | - |
| 05.11.2025 | 59,70 | 59,80 | 58,30 | 58,80 | -1,01% | - |
| 04.11.2025 | 58,20 | 60,00 | 58,20 | 59,40 | 1,71% | 150,00 |
| 03.11.2025 | 59,80 | 60,10 | 58,40 | 58,40 | -2,01% | - |
| 31.10.2025 | 60,00 | 60,60 | 58,90 | 59,60 | -0,67% | - |
| 30.10.2025 | 60,10 | 61,10 | 59,70 | 60,00 | -1,32% | 2,00 |
| 29.10.2025 | 61,00 | 61,20 | 59,70 | 60,80 | 0,66% | 20,00 |
| 28.10.2025 | 61,70 | 62,10 | 60,40 | 60,40 | -1,63% | - |
| 27.10.2025 | 61,80 | 61,90 | 61,30 | 61,40 | -0,49% | - |
| 24.10.2025 | 62,40 | 62,50 | 61,60 | 61,70 | -0,80% | 7,00 |
| 23.10.2025 | 62,60 | 62,80 | 61,50 | 62,20 | -0,32% | 75,00 |
| 22.10.2025 | 62,80 | 63,40 | 62,40 | 62,40 | -1,11% | 8,00 |
| 21.10.2025 | 62,60 | 63,20 | 62,20 | 63,10 | 1,12% | - |
| 20.10.2025 | 62,00 | 62,80 | 61,50 | 62,40 | 1,30% | 25,00 |
| 17.10.2025 | 60,60 | 61,70 | 60,40 | 61,60 | 0,98% | - |
| 16.10.2025 | 61,50 | 61,70 | 60,70 | 61,00 | -0,33% | 40,00 |
| 15.10.2025 | 61,60 | 62,30 | 61,10 | 61,20 | 0,00% | 40,00 |
| 14.10.2025 | 60,80 | 61,60 | 60,30 | 61,20 | 0,66% | - |
| 13.10.2025 | 61,30 | 61,80 | 60,80 | 60,80 | 0,66% | 10,00 |
| 10.10.2025 | 62,10 | 62,30 | 60,40 | 60,40 | -2,58% | 105,00 |
| 09.10.2025 | 62,30 | 62,60 | 61,50 | 62,00 | -0,64% | 9,00 |
| 08.10.2025 | 62,20 | 62,70 | 61,50 | 62,40 | 0,97% | 38,00 |
| 07.10.2025 | 63,10 | 63,50 | 61,70 | 61,80 | -1,90% | - |
| 06.10.2025 | 63,10 | 63,90 | 62,50 | 63,00 | 0,32% | - |
| 03.10.2025 | 63,80 | 64,20 | 62,80 | 62,80 | -0,32% | 8,00 |
| 02.10.2025 | 62,20 | 63,60 | 61,80 | 63,00 | 2,27% | 50,00 |
| 01.10.2025 | 61,90 | 62,00 | 60,90 | 61,60 | 0,33% | - |
| 30.09.2025 | 61,40 | 62,20 | 61,20 | 61,40 | 0,66% | 8,00 |
| 29.09.2025 | 61,00 | 61,70 | 60,40 | 61,00 | 0,33% | - |
| 26.09.2025 | 60,40 | 61,30 | 60,20 | 60,80 | 1,33% | - |
| 25.09.2025 | 61,30 | 61,30 | 59,30 | 60,00 | -2,76% | 50,00 |
| 24.09.2025 | 61,90 | 62,60 | 61,50 | 61,70 | -0,48% | - |
| 23.09.2025 | 62,60 | 62,90 | 61,80 | 62,00 | -0,80% | 4,00 |
| 22.09.2025 | 62,60 | 63,10 | 62,00 | 62,50 | -0,79% | - |
| 19.09.2025 | 63,20 | 63,50 | 62,90 | 63,00 | 0,16% | - |
| 18.09.2025 | 63,00 | 63,70 | 62,60 | 62,90 | 0,48% | 18,00 |
| 17.09.2025 | 62,60 | 63,30 | 61,90 | 62,60 | 0,32% | - |
| 16.09.2025 | 62,10 | 62,60 | 61,70 | 62,40 | 0,32% | - |
| 15.09.2025 | 62,70 | 62,80 | 61,80 | 62,20 | -0,96% | - |
| 12.09.2025 | 62,80 | 62,90 | 62,70 | 62,80 | 0,16% | - |
| 11.09.2025 | 60,90 | 62,90 | 60,50 | 62,70 | 2,45% | - |
| 10.09.2025 | 62,20 | 62,50 | 61,00 | 61,20 | -2,55% | 2,00 |
| 09.09.2025 | 63,40 | 63,80 | 62,70 | 62,80 | -0,95% | - |
| 08.09.2025 | 62,10 | 64,20 | 61,10 | 63,40 | 2,26% | 171,00 |
| 05.09.2025 | 62,00 | 62,50 | 61,30 | 62,00 | 0,00% | 70,00 |
| 04.09.2025 | 61,30 | 62,10 | 61,10 | 62,00 | 1,31% | 24,00 |
| 03.09.2025 | 61,60 | 61,70 | 60,40 | 61,20 | -0,65% | - |
| 02.09.2025 | 62,30 | 62,50 | 60,80 | 61,60 | -1,44% | - |
| 01.09.2025 | 62,20 | 62,50 | 62,20 | 62,50 | 0,16% | - |
| 29.08.2025 | 62,20 | 62,80 | 61,80 | 62,40 | 0,48% | - |
| 28.08.2025 | 62,70 | 62,90 | 61,30 | 62,10 | -0,48% | - |
| 27.08.2025 | 62,80 | 63,20 | 62,40 | 62,40 | -0,32% | 8,00 |
| 26.08.2025 | 62,40 | 62,60 | 61,90 | 62,60 | 0,00% | - |
| 25.08.2025 | 62,80 | 63,00 | 61,90 | 62,60 | 0,00% | 16,00 |
| 22.08.2025 | 62,10 | 63,20 | 61,80 | 62,60 | 1,29% | - |
| 21.08.2025 | 62,60 | 62,60 | 61,80 | 61,80 | -0,96% | - |
| 20.08.2025 | 61,90 | 62,40 | 61,30 | 62,40 | 0,65% | - |
| 19.08.2025 | 60,70 | 62,00 | 60,20 | 62,00 | 2,31% | 14,00 |
| 18.08.2025 | 60,80 | 61,30 | 60,50 | 60,60 | -0,66% | 8,00 |
| 15.08.2025 | 63,20 | 63,20 | 60,90 | 61,00 | -2,87% | 1,00 |
| 14.08.2025 | 63,30 | 64,30 | 62,00 | 62,80 | -0,95% | 15,00 |
| 13.08.2025 | 61,60 | 63,50 | 61,60 | 63,40 | 2,92% | - |
| 12.08.2025 | 62,00 | 62,30 | 61,10 | 61,60 | -0,32% | - |
| 11.08.2025 | 63,00 | 63,70 | 61,40 | 61,80 | -1,75% | - |
| 08.08.2025 | 64,40 | 64,60 | 62,40 | 62,90 | 1,94% | 12,00 |
| 07.08.2025 | 62,00 | 63,30 | 61,50 | 61,70 | -0,80% | - |
| 06.08.2025 | 62,50 | 62,90 | 61,40 | 62,20 | -0,48% | 33,00 |
| 05.08.2025 | 63,10 | 63,40 | 62,20 | 62,50 | -1,11% | - |
| 04.08.2025 | 61,90 | 63,40 | 61,60 | 63,20 | 2,10% | - |
| 01.08.2025 | 61,90 | 62,60 | 60,40 | 61,90 | -0,80% | 4,00 |
| 31.07.2025 | 63,60 | 63,80 | 62,40 | 62,40 | -2,19% | - |
| 30.07.2025 | 63,40 | 64,30 | 63,30 | 63,80 | 0,31% | - |