80,300€
0,37%
Echtzeit-Aktienkurs Solventum Corp
Bid:
Ask:
Aktienkurse zur Solventum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 80,10 | 81,10 | 79,20 | 80,30 | 0,50% | 159,00 |
| 11.11.2026 | 80,90 | 81,50 | 79,80 | 79,90 | -0,99% | 125,00 |
| 10.11.2026 | 80,90 | 81,10 | 78,70 | 80,70 | 0,25% | - |
| 09.11.2026 | 81,50 | 81,70 | 79,10 | 80,50 | -0,86% | 175,00 |
| 06.11.2026 | 77,10 | 83,40 | 76,20 | 81,20 | 4,50% | 150,00 |
| 05.11.2026 | 79,70 | 80,50 | 76,10 | 77,70 | -2,26% | - |
| 04.11.2026 | 75,50 | 80,70 | 75,50 | 79,50 | 5,02% | 268,00 |
| 03.11.2026 | 74,80 | 76,30 | 74,40 | 75,70 | 0,00% | 3.423,00 |
| 02.11.2026 | 72,90 | 75,70 | 72,30 | 75,70 | 3,84% | 47,00 |
| 30.10.2026 | 75,00 | 75,10 | 72,30 | 72,90 | -2,67% | 287,00 |
| 29.10.2026 | 73,60 | 74,90 | 73,00 | 74,90 | 2,18% | - |
| 28.10.2026 | 74,50 | 74,70 | 72,90 | 73,30 | -1,87% | 56,00 |
| 27.10.2026 | 77,20 | 77,50 | 74,30 | 74,70 | -2,86% | - |
| 26.10.2026 | 76,30 | 78,30 | 76,20 | 76,90 | 0,92% | - |
| 23.10.2026 | 77,70 | 78,30 | 75,80 | 76,20 | -2,18% | - |
| 22.10.2026 | 76,70 | 78,50 | 76,50 | 77,90 | 1,04% | 1.762,00 |
| 21.10.2026 | 77,00 | 77,30 | 75,60 | 77,10 | 0,26% | 48,00 |
| 20.10.2026 | 75,80 | 77,10 | 75,30 | 76,90 | 1,18% | - |
| 19.10.2026 | 76,50 | 77,10 | 75,40 | 76,00 | -0,39% | - |
| 16.10.2026 | 78,30 | 79,00 | 75,90 | 76,30 | -2,55% | - |
| 15.10.2026 | 77,90 | 79,50 | 77,30 | 78,30 | 0,00% | - |
| 14.10.2026 | 77,10 | 78,50 | 76,30 | 78,30 | 1,95% | - |
| 13.10.2026 | 76,60 | 77,20 | 74,50 | 76,80 | 0,39% | 81,00 |
| 12.10.2026 | 78,10 | 78,50 | 75,60 | 76,50 | -1,80% | 170,00 |
| 09.10.2026 | 77,00 | 78,70 | 77,00 | 77,90 | 1,04% | - |
| 08.10.2026 | 76,50 | 77,50 | 76,10 | 77,10 | 0,52% | 60,00 |
| 07.10.2026 | 77,40 | 77,80 | 75,90 | 76,70 | -0,78% | 115,00 |
| 06.10.2026 | 78,60 | 78,90 | 77,10 | 77,30 | -1,53% | - |
| 05.10.2026 | 78,40 | 78,90 | 77,50 | 78,50 | 0,51% | 120,00 |
| 02.10.2026 | 78,30 | 79,10 | 77,90 | 78,10 | 0,00% | - |
| 01.10.2026 | 78,10 | 78,40 | 76,80 | 78,10 | 0,13% | - |
| 30.09.2026 | 79,00 | 79,10 | 77,90 | 78,00 | -1,14% | - |
| 29.09.2026 | 78,50 | 79,30 | 77,90 | 78,90 | 0,25% | - |
| 28.09.2026 | 78,40 | 79,10 | 77,70 | 78,70 | 0,25% | - |
| 25.09.2026 | 78,00 | 78,70 | 76,80 | 78,50 | 0,77% | 6.300,00 |
| 24.09.2026 | 77,50 | 78,40 | 77,30 | 77,90 | 0,26% | - |
| 23.09.2026 | 77,70 | 78,60 | 76,90 | 77,70 | -0,13% | 364,00 |
| 22.09.2026 | 77,40 | 78,10 | 76,90 | 77,80 | 0,39% | 741,00 |
| 21.09.2026 | 77,70 | 78,10 | 76,80 | 77,50 | 0,26% | - |
| 18.09.2026 | 76,40 | 77,90 | 75,70 | 77,30 | 1,31% | - |
| 17.09.2026 | 77,90 | 78,00 | 76,10 | 76,30 | -1,55% | - |
| 16.09.2026 | 78,10 | 79,60 | 77,30 | 77,50 | -0,39% | - |
| 15.09.2026 | 77,70 | 79,50 | 77,40 | 77,80 | 0,13% | - |
| 14.09.2026 | 75,30 | 78,10 | 74,80 | 77,70 | 2,91% | 1.125,00 |
| 11.09.2026 | 75,80 | 76,60 | 74,70 | 75,50 | 0,00% | 520,00 |
| 10.09.2026 | 77,70 | 77,80 | 75,50 | 75,50 | -2,45% | - |
| 09.09.2026 | 77,50 | 78,10 | 76,10 | 77,40 | -0,13% | 120,00 |
| 08.09.2026 | 78,80 | 79,00 | 76,70 | 77,50 | -1,77% | - |
| 07.09.2026 | 78,70 | 78,90 | 78,30 | 78,90 | 0,00% | 200,00 |
| 04.09.2026 | 79,50 | 80,20 | 78,50 | 78,90 | -0,75% | - |
| 03.09.2026 | 79,30 | 80,90 | 78,70 | 79,50 | 0,25% | - |
| 02.09.2026 | 78,50 | 80,30 | 78,20 | 79,30 | 1,02% | 2.552,00 |
| 01.09.2026 | 78,50 | 81,20 | 78,10 | 78,50 | 0,00% | - |
| 31.08.2026 | 78,40 | 78,90 | 77,80 | 78,50 | -0,25% | 400,00 |
| 28.08.2026 | 78,10 | 79,10 | 77,60 | 78,70 | 0,77% | - |
| 27.08.2026 | 77,70 | 79,20 | 77,40 | 78,10 | -0,51% | 549,00 |
| 26.08.2026 | 78,50 | 79,70 | 78,30 | 78,50 | 0,00% | - |
| 25.08.2026 | 77,50 | 78,90 | 77,10 | 78,50 | 0,26% | 530,00 |
| 24.08.2026 | 76,60 | 78,50 | 76,10 | 78,30 | 2,22% | - |
| 21.08.2026 | 75,80 | 76,70 | 74,60 | 76,60 | 0,92% | - |
| 20.08.2026 | 75,20 | 76,70 | 74,10 | 75,90 | 0,80% | 888,00 |
| 19.08.2026 | 75,40 | 77,00 | 75,00 | 75,30 | -0,53% | - |
| 18.08.2026 | 74,80 | 76,40 | 74,80 | 75,70 | 0,80% | 888,00 |
| 17.08.2026 | 75,70 | 75,90 | 74,90 | 75,10 | -1,83% | 3.074,00 |
| 14.08.2026 | 74,40 | 77,30 | 74,00 | 76,50 | 1,86% | - |
| 13.08.2026 | 74,00 | 75,30 | 73,70 | 75,10 | 1,35% | - |
| 12.08.2026 | 72,80 | 74,30 | 71,40 | 74,10 | 1,51% | 90,00 |
| 11.08.2026 | 73,80 | 74,80 | 72,80 | 73,00 | -1,22% | 680,00 |
| 10.08.2026 | 71,80 | 74,50 | 71,10 | 73,90 | 3,07% | - |
| 07.08.2026 | 71,80 | 72,40 | 70,50 | 71,70 | -0,55% | - |
| 06.08.2026 | 76,40 | 77,30 | 71,30 | 72,10 | -4,76% | - |
| 05.08.2026 | 76,50 | 76,50 | 73,90 | 75,70 | -0,79% | 1.325,00 |
| 04.08.2026 | 76,80 | 76,80 | 73,50 | 76,30 | -0,26% | 1.250,00 |
| 03.08.2026 | 74,10 | 76,70 | 74,00 | 76,50 | 3,24% | - |
| 31.07.2026 | 75,40 | 75,50 | 73,70 | 74,10 | -1,59% | 1.075,00 |
| 30.07.2026 | 77,30 | 77,60 | 75,10 | 75,30 | -2,59% | - |
| 29.07.2026 | 75,60 | 77,50 | 75,20 | 77,30 | 2,52% | 188,00 |
| 28.07.2026 | 70,80 | 76,70 | 70,70 | 75,40 | 6,65% | 456,00 |
| 27.07.2026 | 68,10 | 71,30 | 67,80 | 70,70 | 2,91% | 220,00 |
| 24.07.2026 | 67,90 | 69,10 | 67,40 | 68,70 | 1,18% | 42,00 |
| 23.07.2026 | 66,80 | 68,60 | 66,80 | 67,90 | -0,29% | 196,00 |
| 22.07.2026 | 68,90 | 69,60 | 67,90 | 68,10 | -1,16% | 713,00 |
| 21.07.2026 | 69,50 | 69,70 | 68,10 | 68,90 | -0,86% | 273,00 |
| 20.07.2026 | 71,00 | 71,40 | 69,30 | 69,50 | -2,25% | - |
| 17.07.2026 | 70,90 | 72,80 | 70,50 | 71,10 | -0,14% | 288,00 |
| 16.07.2026 | 68,30 | 71,50 | 67,80 | 71,20 | 4,25% | 304,00 |
| 15.07.2026 | 66,70 | 68,90 | 66,00 | 68,30 | 2,55% | - |
| 14.07.2026 | 67,90 | 68,00 | 66,00 | 66,60 | -2,20% | 3.400,00 |
| 13.07.2026 | 67,00 | 68,50 | 67,00 | 68,10 | 1,49% | 200,00 |
| 10.07.2026 | 66,40 | 67,30 | 65,90 | 67,10 | 0,90% | 1.760,00 |
| 09.07.2026 | 65,90 | 67,30 | 65,60 | 66,50 | 1,22% | 255,00 |
| 08.07.2026 | 66,70 | 67,10 | 65,70 | 65,70 | -1,65% | 3.219,00 |
| 07.07.2026 | 68,20 | 69,20 | 66,10 | 66,80 | -1,91% | 2.022,00 |
| 06.07.2026 | 68,00 | 68,80 | 67,30 | 68,10 | 0,00% | - |
| 03.07.2026 | 68,50 | 68,50 | 67,70 | 68,10 | -0,58% | 798,00 |
| 02.07.2026 | 68,80 | 69,60 | 67,80 | 68,50 | -0,58% | 208,00 |
| 01.07.2026 | 67,50 | 70,10 | 67,30 | 68,90 | 2,07% | 126,00 |
| 30.06.2026 | 68,80 | 69,20 | 67,10 | 67,50 | -1,46% | - |
| 29.06.2026 | 70,10 | 70,10 | 68,30 | 68,50 | -2,00% | - |
| 26.06.2026 | 68,30 | 70,50 | 67,90 | 69,90 | 2,04% | 1.400,00 |