62,700€
0,16%
Echtzeit-Aktienkurs Solventum Corp.
Bid:
Ask:
Aktienkurse zur Solventum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 62,60 | 62,80 | 62,60 | 62,70 | 0,16% | - |
| 16.07.2025 | 62,90 | 63,70 | 61,40 | 62,60 | -1,26% | - |
| 15.07.2025 | 63,20 | 65,70 | 63,00 | 63,40 | 0,00% | 140,00 |
| 14.07.2025 | 62,50 | 63,60 | 62,40 | 63,40 | 0,63% | - |
| 11.07.2025 | 64,50 | 64,50 | 62,70 | 63,00 | -2,78% | 10,00 |
| 10.07.2025 | 62,70 | 64,90 | 62,70 | 64,80 | 2,53% | - |
| 09.07.2025 | 63,80 | 64,50 | 63,00 | 63,20 | -1,10% | 20,00 |
| 08.07.2025 | 64,70 | 65,50 | 63,70 | 63,90 | -1,69% | 2,00 |
| 07.07.2025 | 66,20 | 67,10 | 64,90 | 65,00 | -1,07% | 12,00 |
| 04.07.2025 | 66,30 | 66,30 | 65,60 | 65,70 | -1,65% | 552,00 |
| 03.07.2025 | 66,10 | 67,10 | 65,90 | 66,80 | 0,91% | 25,00 |
| 02.07.2025 | 66,10 | 66,50 | 65,50 | 66,20 | 0,30% | 14,00 |
| 01.07.2025 | 64,10 | 66,90 | 63,60 | 66,00 | 2,64% | 34,00 |
| 30.06.2025 | 64,40 | 64,70 | 63,80 | 64,30 | -0,16% | - |
| 27.06.2025 | 63,60 | 64,40 | 63,40 | 64,40 | 1,10% | - |
| 26.06.2025 | 63,60 | 64,50 | 63,30 | 63,70 | -0,78% | 6,00 |
| 25.06.2025 | 64,30 | 64,40 | 63,80 | 64,20 | -0,31% | 50,00 |
| 24.06.2025 | 63,40 | 64,50 | 62,80 | 64,40 | 1,90% | - |
| 23.06.2025 | 63,50 | 64,20 | 62,30 | 63,20 | -0,94% | 50,00 |
| 20.06.2025 | 62,60 | 64,00 | 62,50 | 63,80 | 2,08% | - |
| 19.06.2025 | 62,90 | 63,00 | 62,30 | 62,50 | -1,11% | 190,00 |
| 18.06.2025 | 62,90 | 63,60 | 62,80 | 63,20 | 0,00% | - |
| 17.06.2025 | 63,80 | 64,00 | 62,70 | 63,20 | -1,71% | - |
| 16.06.2025 | 63,80 | 64,40 | 63,30 | 64,30 | 0,78% | 88,00 |
| 13.06.2025 | 63,10 | 64,50 | 63,00 | 63,80 | -0,47% | - |
| 12.06.2025 | 64,00 | 64,10 | 63,20 | 64,10 | -0,93% | 30,00 |
| 11.06.2025 | 65,70 | 66,30 | 64,50 | 64,70 | -1,97% | - |
| 10.06.2025 | 65,40 | 66,70 | 65,20 | 66,00 | 0,76% | 80,00 |
| 09.06.2025 | 64,80 | 66,00 | 64,80 | 65,50 | -0,15% | - |
| 06.06.2025 | 65,90 | 66,80 | 65,30 | 65,60 | -0,15% | - |
| 05.06.2025 | 65,20 | 66,10 | 64,90 | 65,70 | 0,00% | - |
| 04.06.2025 | 65,10 | 66,10 | 64,70 | 65,70 | 0,77% | 10,00 |
| 03.06.2025 | 63,60 | 65,40 | 63,30 | 65,20 | 2,19% | - |
| 02.06.2025 | 63,60 | 64,20 | 62,90 | 63,80 | -0,62% | - |
| 30.05.2025 | 63,70 | 64,60 | 62,80 | 64,20 | 0,63% | - |
| 29.05.2025 | 65,50 | 65,50 | 62,90 | 63,80 | -0,62% | - |
| 28.05.2025 | 63,70 | 64,40 | 63,40 | 64,20 | 0,47% | 250,00 |
| 27.05.2025 | 62,50 | 64,00 | 62,50 | 63,90 | 2,08% | - |
| 26.05.2025 | 62,20 | 62,70 | 62,20 | 62,60 | 0,64% | 30,00 |
| 23.05.2025 | 63,80 | 64,20 | 61,90 | 62,20 | -3,27% | - |
| 22.05.2025 | 64,00 | 64,60 | 63,10 | 64,30 | 0,16% | - |
| 21.05.2025 | 65,40 | 65,40 | 62,90 | 64,20 | -2,87% | - |
| 20.05.2025 | 66,80 | 67,20 | 65,70 | 66,10 | -1,78% | 12,00 |
| 19.05.2025 | 65,00 | 67,50 | 65,00 | 67,30 | 1,36% | - |
| 16.05.2025 | 64,80 | 66,50 | 64,50 | 66,40 | 2,00% | - |
| 15.05.2025 | 63,00 | 65,20 | 62,80 | 65,10 | 2,36% | - |
| 14.05.2025 | 65,00 | 65,50 | 62,40 | 63,60 | -3,05% | 71,00 |
| 13.05.2025 | 66,80 | 67,40 | 65,50 | 65,60 | -2,53% | 44,00 |
| 12.05.2025 | 63,30 | 68,00 | 63,00 | 67,30 | 8,03% | 105,00 |
| 09.05.2025 | 59,00 | 63,10 | 58,60 | 62,30 | 4,88% | 7,00 |
| 08.05.2025 | 58,00 | 60,20 | 57,80 | 59,40 | 2,77% | - |
| 07.05.2025 | 57,60 | 58,20 | 57,10 | 57,80 | 0,52% | - |
| 06.05.2025 | 58,80 | 58,80 | 57,10 | 57,50 | -2,54% | 45,00 |
| 05.05.2025 | 59,00 | 59,80 | 58,90 | 59,00 | -1,17% | - |
| 02.05.2025 | 58,10 | 60,00 | 57,80 | 59,70 | 2,40% | - |
| 30.04.2025 | 58,00 | 58,40 | 56,70 | 58,30 | 0,34% | - |
| 29.04.2025 | 57,90 | 58,50 | 56,60 | 58,10 | 0,52% | - |
| 28.04.2025 | 57,20 | 58,50 | 57,20 | 57,80 | -0,52% | - |
| 25.04.2025 | 59,40 | 59,40 | 57,70 | 58,10 | -1,86% | - |
| 24.04.2025 | 57,60 | 59,30 | 57,10 | 59,20 | 1,89% | 40,00 |
| 23.04.2025 | 57,60 | 60,00 | 57,40 | 58,10 | 2,29% | - |
| 22.04.2025 | 55,30 | 57,10 | 55,20 | 56,80 | -2,41% | - |
| 17.04.2025 | 58,00 | 59,10 | 56,60 | 58,20 | 1,04% | 20,00 |
| 16.04.2025 | 57,20 | 58,50 | 56,90 | 57,60 | -1,37% | - |
| 15.04.2025 | 59,40 | 60,00 | 57,90 | 58,40 | -2,01% | 330,00 |
| 14.04.2025 | 58,10 | 59,80 | 58,00 | 59,60 | 2,23% | - |
| 11.04.2025 | 58,10 | 58,70 | 56,00 | 58,30 | 0,34% | 61,00 |
| 10.04.2025 | 62,30 | 62,40 | 56,70 | 58,10 | -7,34% | 2,00 |
| 09.04.2025 | 55,70 | 63,20 | 54,90 | 62,70 | 9,23% | 52,00 |
| 08.04.2025 | 60,20 | 62,40 | 56,70 | 57,40 | -3,85% | 184,00 |
| 07.04.2025 | 58,30 | 61,00 | 56,70 | 59,70 | -1,32% | - |
| 04.04.2025 | 63,00 | 63,75 | 59,50 | 60,50 | -4,72% | 80,00 |
| 03.04.2025 | 68,25 | 68,50 | 63,50 | 63,50 | -9,93% | 311,00 |
| 02.04.2025 | 70,50 | 71,50 | 69,75 | 70,50 | 0,00% | - |
| 01.04.2025 | 70,00 | 70,75 | 69,00 | 70,50 | 0,36% | - |
| 31.03.2025 | 68,50 | 70,25 | 68,00 | 70,25 | 0,72% | - |
| 28.03.2025 | 69,75 | 69,75 | 68,75 | 69,75 | 2,57% | 87,00 |
| 27.03.2025 | 69,00 | 70,00 | 68,00 | 68,00 | -0,37% | - |
| 26.03.2025 | 69,00 | 69,50 | 68,00 | 68,25 | -0,73% | - |
| 25.03.2025 | 68,75 | 69,75 | 67,75 | 68,75 | 0,00% | - |
| 24.03.2025 | 68,50 | 69,75 | 67,75 | 68,75 | 3,00% | 6,00 |
| 21.03.2025 | 69,25 | 69,25 | 66,75 | 66,75 | -4,64% | 7,00 |
| 20.03.2025 | 70,25 | 74,00 | 67,25 | 70,00 | 4,09% | 15,00 |
| 19.03.2025 | 68,50 | 70,50 | 67,25 | 67,25 | -2,18% | 45,00 |
| 18.03.2025 | 68,50 | 69,50 | 67,00 | 68,75 | -0,72% | - |
| 17.03.2025 | 68,00 | 69,25 | 67,25 | 69,25 | 4,14% | 11,00 |
| 14.03.2025 | 67,00 | 68,75 | 65,50 | 66,50 | -2,56% | 23,00 |
| 13.03.2025 | 67,50 | 69,00 | 66,50 | 68,25 | -0,36% | 52,00 |
| 12.03.2025 | 69,75 | 70,00 | 67,50 | 68,50 | -0,36% | - |
| 11.03.2025 | 71,75 | 71,75 | 68,50 | 68,75 | -4,51% | - |
| 10.03.2025 | 71,50 | 74,00 | 70,75 | 72,00 | 0,35% | 52,00 |
| 07.03.2025 | 69,75 | 72,25 | 68,75 | 71,75 | 2,50% | 216,00 |
| 06.03.2025 | 71,75 | 72,00 | 69,25 | 70,00 | -2,78% | 126,00 |
| 05.03.2025 | 74,25 | 74,25 | 71,50 | 72,00 | -3,03% | 56,00 |
| 04.03.2025 | 76,25 | 76,50 | 74,00 | 74,25 | -2,62% | - |
| 03.03.2025 | 76,25 | 78,00 | 74,50 | 76,25 | -0,65% | 43,00 |
| 28.02.2025 | 79,75 | 79,75 | 74,75 | 76,75 | -4,06% | 107,00 |
| 27.02.2025 | 79,50 | 81,25 | 79,50 | 80,00 | 0,00% | 30,00 |
| 26.02.2025 | 79,50 | 81,50 | 78,75 | 80,00 | 0,95% | 484,00 |
| 25.02.2025 | 73,00 | 80,50 | 72,00 | 79,25 | 8,93% | 76,00 |