63,800€
0,31%
Echtzeit-Aktienkurs Solventum Corp.
Bid:
Ask:
Aktienkurse zur Solventum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 59,60 | 60,50 | 58,80 | 58,90 | -0,67% | 325,00 |
| 20.04.2026 | 59,60 | 60,50 | 59,20 | 59,30 | -0,84% | - |
| 17.04.2026 | 58,60 | 60,50 | 58,20 | 59,80 | 2,22% | - |
| 16.04.2026 | 57,80 | 59,60 | 57,80 | 58,50 | -0,17% | 633,00 |
| 15.04.2026 | 58,40 | 59,00 | 58,20 | 58,60 | 0,34% | - |
| 14.04.2026 | 57,30 | 58,80 | 56,90 | 58,40 | 1,92% | - |
| 13.04.2026 | 55,90 | 57,30 | 55,40 | 57,30 | 2,69% | 344,00 |
| 10.04.2026 | 56,50 | 57,20 | 55,80 | 55,80 | -1,41% | 36,00 |
| 09.04.2026 | 55,90 | 57,30 | 54,70 | 56,60 | 1,25% | - |
| 08.04.2026 | 54,70 | 56,10 | 53,90 | 55,90 | 3,71% | 980,00 |
| 07.04.2026 | 54,90 | 54,90 | 53,90 | 53,90 | -2,18% | 182,00 |
| 02.04.2026 | 55,10 | 55,90 | 54,30 | 55,10 | -0,72% | - |
| 01.04.2026 | 56,60 | 56,90 | 55,50 | 55,50 | -1,77% | 918,00 |
| 31.03.2026 | 55,80 | 56,90 | 55,00 | 56,50 | 2,17% | - |
| 30.03.2026 | 54,70 | 55,70 | 54,40 | 55,30 | 1,47% | - |
| 27.03.2026 | 56,30 | 56,30 | 54,30 | 54,50 | -2,85% | 87,00 |
| 26.03.2026 | 55,50 | 56,60 | 55,30 | 56,10 | 0,54% | - |
| 25.03.2026 | 55,50 | 56,30 | 54,50 | 55,80 | 0,90% | 36,00 |
| 24.03.2026 | 56,70 | 56,80 | 54,30 | 55,30 | -2,30% | 11.100,00 |
| 23.03.2026 | 56,50 | 58,30 | 55,10 | 56,60 | -0,53% | 565,00 |
| 20.03.2026 | 57,90 | 58,20 | 56,50 | 56,90 | -1,56% | - |
| 19.03.2026 | 58,70 | 59,10 | 57,70 | 57,80 | -1,20% | 24.112,00 |
| 18.03.2026 | 59,90 | 60,10 | 58,30 | 58,50 | -1,85% | 564,00 |
| 17.03.2026 | 58,30 | 59,90 | 58,10 | 59,60 | 2,05% | - |
| 16.03.2026 | 58,70 | 59,50 | 58,10 | 58,40 | -0,17% | 5.484,00 |
| 13.03.2026 | 57,50 | 58,70 | 57,30 | 58,50 | 1,92% | - |
| 12.03.2026 | 58,10 | 59,50 | 57,00 | 57,40 | -1,71% | 1.459,00 |
| 11.03.2026 | 58,30 | 58,70 | 57,70 | 58,40 | 0,34% | - |
| 10.03.2026 | 58,90 | 59,30 | 57,70 | 58,20 | -1,02% | - |
| 09.03.2026 | 59,10 | 59,90 | 57,60 | 58,80 | -1,84% | - |
| 06.03.2026 | 61,10 | 61,50 | 59,50 | 59,90 | -1,64% | 165,00 |
| 05.03.2026 | 60,50 | 61,30 | 59,90 | 60,90 | 0,66% | 475,00 |
| 04.03.2026 | 60,70 | 61,70 | 60,30 | 60,50 | -0,82% | - |
| 03.03.2026 | 62,00 | 63,00 | 60,90 | 61,00 | -2,40% | 1.335,00 |
| 02.03.2026 | 62,50 | 63,50 | 62,00 | 62,50 | -0,32% | 725,00 |
| 27.02.2026 | 64,70 | 65,80 | 61,90 | 62,70 | -3,83% | 123,00 |
| 26.02.2026 | 63,30 | 65,50 | 62,80 | 65,20 | 2,52% | 186,00 |
| 25.02.2026 | 62,20 | 63,70 | 62,10 | 63,60 | 2,09% | 240,00 |
| 24.02.2026 | 61,80 | 63,30 | 61,50 | 62,30 | 0,97% | - |
| 23.02.2026 | 61,30 | 61,90 | 60,60 | 61,70 | -0,16% | 357,00 |
| 20.02.2026 | 62,70 | 62,70 | 61,30 | 61,80 | -1,12% | - |
| 19.02.2026 | 63,50 | 64,00 | 62,50 | 62,50 | -1,57% | 700,00 |
| 18.02.2026 | 62,30 | 63,70 | 62,10 | 63,50 | 1,93% | 451,00 |
| 17.02.2026 | 63,80 | 64,10 | 61,30 | 62,30 | -2,35% | - |
| 16.02.2026 | 63,70 | 63,90 | 63,60 | 63,80 | 0,16% | 525,00 |
| 13.02.2026 | 63,90 | 65,20 | 63,50 | 63,70 | -0,16% | - |
| 12.02.2026 | 68,90 | 68,90 | 63,70 | 63,80 | -7,00% | 1.085,00 |
| 11.02.2026 | 67,50 | 68,70 | 66,90 | 68,60 | 1,33% | - |
| 10.02.2026 | 65,50 | 67,70 | 65,40 | 67,70 | 3,36% | - |
| 09.02.2026 | 66,00 | 66,10 | 64,50 | 65,50 | -0,76% | 617,00 |
| 06.02.2026 | 65,20 | 66,30 | 65,00 | 66,00 | 1,23% | 300,00 |
| 05.02.2026 | 64,80 | 65,60 | 64,30 | 65,20 | 0,77% | - |
| 04.02.2026 | 64,10 | 65,90 | 63,70 | 64,70 | 1,09% | 516,00 |
| 03.02.2026 | 65,10 | 66,40 | 63,70 | 64,00 | -1,69% | 5.400,00 |
| 02.02.2026 | 64,30 | 65,70 | 64,00 | 65,10 | 0,31% | 1.437,00 |
| 30.01.2026 | 63,70 | 64,90 | 63,50 | 64,90 | 1,88% | - |
| 29.01.2026 | 63,90 | 64,60 | 63,30 | 63,70 | -0,62% | 26,00 |
| 28.01.2026 | 64,70 | 65,00 | 63,80 | 64,10 | -0,62% | - |
| 27.01.2026 | 66,50 | 66,70 | 64,30 | 64,50 | -3,01% | 3.944,00 |
| 26.01.2026 | 67,00 | 68,70 | 66,50 | 66,50 | -0,30% | 50.402,00 |
| 23.01.2026 | 68,40 | 68,60 | 66,70 | 66,70 | -2,20% | - |
| 22.01.2026 | 68,70 | 69,30 | 68,10 | 68,20 | -0,73% | - |
| 21.01.2026 | 67,40 | 69,30 | 67,30 | 68,70 | 1,93% | 234,00 |
| 20.01.2026 | 67,40 | 69,70 | 66,50 | 67,40 | -0,44% | 288,00 |
| 19.01.2026 | 67,70 | 68,00 | 67,60 | 67,70 | -1,31% | 570,00 |
| 16.01.2026 | 69,40 | 69,60 | 68,20 | 68,60 | -1,01% | 294,00 |
| 15.01.2026 | 68,80 | 69,70 | 68,50 | 69,30 | 0,43% | 331,00 |
| 14.01.2026 | 68,60 | 69,30 | 68,30 | 69,00 | 0,29% | 318,00 |
| 13.01.2026 | 73,40 | 73,80 | 68,30 | 68,80 | -6,39% | 500,00 |
| 12.01.2026 | 73,50 | 74,30 | 72,70 | 73,50 | -0,81% | - |
| 09.01.2026 | 73,60 | 74,30 | 72,90 | 74,10 | 0,54% | 90,00 |
| 08.01.2026 | 72,00 | 74,10 | 71,80 | 73,70 | 2,08% | 90,00 |
| 07.01.2026 | 71,20 | 72,50 | 71,00 | 72,20 | 1,40% | - |
| 06.01.2026 | 68,10 | 71,30 | 67,90 | 71,20 | 3,34% | 5.240,00 |
| 05.01.2026 | 67,70 | 69,50 | 67,20 | 68,90 | 2,38% | 2.184,00 |
| 02.01.2026 | 67,50 | 68,10 | 66,90 | 67,30 | -1,03% | - |
| 30.12.2025 | 68,00 | 68,10 | 67,90 | 68,00 | 0,29% | 1,00 |
| 29.12.2025 | 68,40 | 68,50 | 67,80 | 67,80 | -0,73% | 10,00 |
| 23.12.2025 | 68,60 | 68,60 | 68,10 | 68,30 | -1,01% | 8,00 |
| 22.12.2025 | 69,60 | 69,60 | 68,40 | 69,00 | 1,47% | - |
| 19.12.2025 | 68,80 | 69,60 | 68,00 | 68,00 | -0,87% | 11,00 |
| 18.12.2025 | 68,10 | 69,10 | 68,00 | 68,60 | 0,88% | 5,00 |
| 17.12.2025 | 68,90 | 69,30 | 67,90 | 68,00 | -2,16% | - |
| 16.12.2025 | 69,60 | 69,80 | 68,80 | 69,50 | 0,00% | - |