77,400€
-0,26%
Echtzeit-Aktienkurs Solventum Corp
Bid:
Ask:
Aktienkurse zur Solventum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 66,50 | 69,40 | 66,50 | 68,50 | 2,70% | 323,00 |
| 24.06.2026 | 65,00 | 66,90 | 64,80 | 66,70 | 2,46% | 280,00 |
| 23.06.2026 | 64,20 | 65,30 | 64,00 | 65,10 | 1,24% | - |
| 22.06.2026 | 65,70 | 66,10 | 63,90 | 64,30 | -1,98% | - |
| 19.06.2026 | 65,80 | 66,00 | 65,60 | 65,60 | -0,30% | - |
| 18.06.2026 | 65,10 | 66,10 | 64,70 | 65,80 | 1,39% | 450,00 |
| 17.06.2026 | 65,90 | 66,30 | 64,70 | 64,90 | -1,52% | 42,00 |
| 16.06.2026 | 66,40 | 67,00 | 65,30 | 65,90 | -0,60% | - |
| 15.06.2026 | 67,80 | 68,80 | 66,10 | 66,30 | -2,64% | 818,00 |
| 12.06.2026 | 68,60 | 69,00 | 67,10 | 68,10 | -0,58% | - |
| 11.06.2026 | 70,40 | 71,00 | 67,70 | 68,50 | -2,28% | 360,00 |
| 10.06.2026 | 71,20 | 71,50 | 69,90 | 70,10 | -1,96% | 58,00 |
| 09.06.2026 | 68,30 | 71,50 | 68,20 | 71,50 | 4,69% | 236,00 |
| 08.06.2026 | 69,50 | 69,80 | 67,50 | 68,30 | -2,71% | 2.172,00 |
| 05.06.2026 | 71,00 | 71,90 | 69,50 | 70,20 | -0,85% | 322,00 |
| 04.06.2026 | 67,50 | 71,10 | 66,60 | 70,80 | 4,89% | 261,00 |
| 03.06.2026 | 65,70 | 67,90 | 65,00 | 67,50 | 2,74% | - |
| 02.06.2026 | 64,90 | 65,90 | 64,30 | 65,70 | 0,77% | 360,00 |
| 01.06.2026 | 64,00 | 65,70 | 62,70 | 65,20 | 1,40% | 6.292,00 |
| 29.05.2026 | 65,30 | 65,40 | 63,70 | 64,30 | -1,53% | - |
| 28.05.2026 | 65,50 | 65,50 | 64,00 | 65,30 | 0,31% | - |
| 27.05.2026 | 65,60 | 66,90 | 64,90 | 65,10 | -0,61% | - |
| 26.05.2026 | 66,60 | 66,70 | 64,40 | 65,50 | -1,50% | 6.300,00 |
| 25.05.2026 | 66,50 | 66,70 | 66,20 | 66,50 | 0,61% | - |
| 22.05.2026 | 66,30 | 66,90 | 65,50 | 66,10 | 0,00% | - |
| 21.05.2026 | 65,50 | 66,30 | 64,60 | 66,10 | 0,92% | 322,00 |
| 20.05.2026 | 64,40 | 65,70 | 63,30 | 65,50 | 1,87% | - |
| 19.05.2026 | 65,30 | 65,90 | 64,30 | 64,30 | -1,38% | 480,00 |
| 18.05.2026 | 63,40 | 65,70 | 62,90 | 65,20 | 2,03% | - |
| 15.05.2026 | 63,70 | 65,20 | 63,30 | 63,90 | 0,16% | - |
| 14.05.2026 | 63,70 | 64,30 | 62,50 | 63,80 | 0,47% | - |
| 13.05.2026 | 64,00 | 64,50 | 62,90 | 63,50 | -0,63% | - |
| 12.05.2026 | 63,00 | 64,70 | 62,60 | 63,90 | 1,59% | 1.070,00 |
| 11.05.2026 | 61,60 | 62,90 | 61,40 | 62,90 | 0,96% | 40,00 |
| 08.05.2026 | 61,10 | 62,30 | 60,70 | 62,30 | 1,96% | 2.038,00 |
| 07.05.2026 | 60,60 | 61,50 | 59,70 | 61,10 | 0,99% | - |
| 06.05.2026 | 59,00 | 61,80 | 57,80 | 60,50 | 2,37% | 1.300,00 |
| 05.05.2026 | 57,80 | 59,10 | 57,30 | 59,10 | 2,43% | - |
| 04.05.2026 | 56,90 | 58,30 | 56,70 | 57,70 | 0,52% | - |
| 30.04.2026 | 56,60 | 58,30 | 56,00 | 57,40 | 1,06% | - |
| 29.04.2026 | 57,80 | 58,40 | 56,70 | 56,80 | -1,56% | 1.215,00 |
| 28.04.2026 | 59,60 | 59,90 | 57,30 | 57,70 | -3,19% | 350,00 |
| 27.04.2026 | 58,60 | 59,80 | 58,10 | 59,60 | 1,88% | 997,00 |
| 24.04.2026 | 59,00 | 59,10 | 57,90 | 58,50 | -0,85% | 46,00 |
| 23.04.2026 | 58,90 | 59,40 | 58,40 | 59,00 | -0,17% | 49,00 |
| 22.04.2026 | 59,00 | 59,60 | 58,70 | 59,10 | 0,34% | - |