63,000€
0,32%
Echtzeit-Aktienkurs Solventum Corp.
Bid:
Ask:
Aktienkurse zur Solventum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 62,70 | 63,10 | 62,70 | 62,90 | 0,16% | - |
| 16.07.2025 | 63,40 | 63,90 | 61,50 | 62,80 | -1,10% | - |
| 15.07.2025 | 63,30 | 65,60 | 62,80 | 63,50 | -0,31% | - |
| 14.07.2025 | 62,90 | 63,70 | 62,70 | 63,70 | 0,63% | - |
| 11.07.2025 | 64,70 | 64,70 | 62,80 | 63,30 | -2,47% | - |
| 10.07.2025 | 63,60 | 64,90 | 62,70 | 64,90 | 2,20% | 3,00 |
| 09.07.2025 | 64,10 | 64,70 | 63,10 | 63,50 | -0,63% | - |
| 08.07.2025 | 64,90 | 65,70 | 63,90 | 63,90 | -1,84% | - |
| 07.07.2025 | 66,20 | 67,10 | 64,90 | 65,10 | -0,91% | 2.565,00 |
| 04.07.2025 | 66,50 | 66,50 | 65,70 | 65,70 | -1,65% | 59,00 |
| 03.07.2025 | 66,40 | 67,10 | 65,80 | 66,80 | 0,91% | - |
| 02.07.2025 | 66,10 | 66,50 | 65,50 | 66,20 | 0,30% | 4,00 |
| 01.07.2025 | 64,30 | 67,10 | 63,50 | 66,00 | 2,64% | - |
| 30.06.2025 | 64,40 | 64,70 | 63,90 | 64,30 | -0,31% | - |
| 27.06.2025 | 63,90 | 64,50 | 63,30 | 64,50 | 1,26% | - |
| 26.06.2025 | 64,30 | 64,50 | 63,30 | 63,70 | -0,62% | - |
| 25.06.2025 | 64,60 | 64,70 | 63,90 | 64,10 | -0,31% | - |
| 24.06.2025 | 63,50 | 64,70 | 62,90 | 64,30 | 1,58% | 2,00 |
| 23.06.2025 | 63,70 | 64,90 | 62,30 | 63,30 | -0,94% | 175,00 |
| 20.06.2025 | 62,80 | 64,10 | 62,70 | 63,90 | 1,91% | 2,00 |
| 19.06.2025 | 63,30 | 63,30 | 62,70 | 62,70 | -0,95% | 11,00 |
| 18.06.2025 | 62,90 | 63,70 | 62,80 | 63,30 | 0,00% | 52,00 |
| 17.06.2025 | 64,10 | 64,20 | 62,70 | 63,30 | -1,86% | - |
| 16.06.2025 | 63,90 | 64,50 | 63,50 | 64,50 | 1,26% | - |
| 13.06.2025 | 63,50 | 64,50 | 63,40 | 63,70 | -0,62% | 2,00 |
| 12.06.2025 | 64,30 | 64,50 | 63,50 | 64,10 | -0,93% | - |
| 11.06.2025 | 66,00 | 66,10 | 64,50 | 64,70 | -2,12% | 4,00 |
| 10.06.2025 | 65,50 | 66,90 | 65,20 | 66,10 | 0,92% | - |
| 09.06.2025 | 65,50 | 66,20 | 64,90 | 65,50 | -0,30% | 12,00 |
| 06.06.2025 | 66,10 | 66,80 | 65,50 | 65,70 | -0,30% | - |
| 05.06.2025 | 65,90 | 66,30 | 64,90 | 65,90 | 0,00% | 222,00 |
| 04.06.2025 | 65,30 | 66,20 | 65,00 | 65,90 | 0,92% | - |
| 03.06.2025 | 63,90 | 65,50 | 63,70 | 65,30 | 2,19% | 50,00 |
| 02.06.2025 | 63,90 | 64,30 | 63,00 | 63,90 | -0,93% | - |
| 30.05.2025 | 64,10 | 64,70 | 62,90 | 64,50 | 1,26% | 21,00 |
| 29.05.2025 | 65,50 | 65,50 | 63,10 | 63,70 | -1,24% | 1,00 |
| 28.05.2025 | 64,10 | 64,50 | 63,30 | 64,50 | 0,94% | 2,00 |
| 27.05.2025 | 62,80 | 64,10 | 62,80 | 63,90 | 1,59% | - |
| 26.05.2025 | 62,70 | 63,00 | 62,70 | 62,90 | 0,64% | 220,00 |
| 23.05.2025 | 64,10 | 64,30 | 62,10 | 62,50 | -2,80% | - |
| 22.05.2025 | 64,30 | 64,70 | 63,10 | 64,30 | 0,00% | 27,00 |
| 21.05.2025 | 65,70 | 65,70 | 63,10 | 64,30 | -3,02% | - |
| 20.05.2025 | 67,20 | 67,40 | 65,90 | 66,30 | -1,78% | - |
| 19.05.2025 | 65,80 | 67,50 | 65,40 | 67,50 | 1,50% | - |
| 16.05.2025 | 65,00 | 66,50 | 64,50 | 66,50 | 2,15% | 1,00 |
| 15.05.2025 | 63,30 | 65,30 | 62,90 | 65,10 | 2,20% | - |
| 14.05.2025 | 65,70 | 65,80 | 62,50 | 63,70 | -3,04% | 7,00 |
| 13.05.2025 | 68,00 | 68,20 | 65,70 | 65,70 | -2,67% | - |
| 12.05.2025 | 63,30 | 68,10 | 62,40 | 67,50 | 8,00% | 1.009,00 |
| 09.05.2025 | 59,20 | 63,40 | 58,50 | 62,50 | 5,40% | 2,00 |
| 08.05.2025 | 58,20 | 60,30 | 57,90 | 59,30 | 2,07% | 3,00 |
| 07.05.2025 | 58,20 | 58,40 | 57,10 | 58,10 | 0,69% | 7,00 |
| 06.05.2025 | 59,00 | 59,10 | 57,10 | 57,70 | -2,37% | 2,00 |
| 05.05.2025 | 59,30 | 59,90 | 59,00 | 59,10 | -1,01% | 29,00 |
| 02.05.2025 | 58,00 | 60,10 | 57,50 | 59,70 | 2,05% | - |
| 30.04.2025 | 58,10 | 58,50 | 56,80 | 58,50 | 0,34% | 1,00 |
| 29.04.2025 | 58,10 | 58,50 | 57,30 | 58,30 | 0,69% | - |
| 28.04.2025 | 58,20 | 58,60 | 57,30 | 57,90 | -0,69% | - |
| 25.04.2025 | 59,60 | 59,70 | 57,80 | 58,30 | -1,85% | - |
| 24.04.2025 | 57,80 | 59,50 | 57,00 | 59,40 | 2,24% | - |
| 23.04.2025 | 57,80 | 60,20 | 57,50 | 58,10 | 2,11% | 8,00 |
| 22.04.2025 | 55,40 | 57,10 | 55,40 | 56,90 | -2,40% | 2,00 |
| 17.04.2025 | 58,30 | 59,10 | 56,80 | 58,30 | 1,04% | - |
| 16.04.2025 | 57,40 | 58,70 | 56,90 | 57,70 | -1,37% | 1,00 |
| 15.04.2025 | 59,60 | 60,20 | 57,90 | 58,50 | -2,34% | 17,00 |
| 14.04.2025 | 58,40 | 59,90 | 58,30 | 59,90 | 2,39% | 18,00 |
| 11.04.2025 | 58,20 | 58,70 | 56,00 | 58,50 | 0,34% | - |
| 10.04.2025 | 62,50 | 62,70 | 56,80 | 58,30 | -7,02% | 51,00 |
| 09.04.2025 | 55,90 | 63,30 | 55,00 | 62,70 | 8,67% | 25,00 |
| 08.04.2025 | 60,60 | 62,50 | 56,70 | 57,70 | -3,51% | 33,00 |
| 07.04.2025 | 58,40 | 61,10 | 56,90 | 59,80 | -0,75% | 187,00 |
| 04.04.2025 | 63,00 | 64,25 | 59,75 | 60,25 | -5,49% | 1.123,00 |
| 03.04.2025 | 67,25 | 69,00 | 63,75 | 63,75 | -9,25% | 375,00 |
| 02.04.2025 | 70,75 | 71,75 | 69,50 | 70,25 | -0,71% | - |
| 01.04.2025 | 70,00 | 71,00 | 69,25 | 70,75 | 1,43% | 65,00 |
| 31.03.2025 | 69,00 | 70,25 | 68,00 | 69,75 | 0,72% | 8,00 |
| 28.03.2025 | 69,75 | 69,75 | 68,75 | 69,25 | -0,72% | - |
| 27.03.2025 | 69,25 | 70,25 | 68,75 | 69,75 | 0,72% | 20,00 |
| 26.03.2025 | 69,25 | 69,75 | 68,25 | 69,25 | 0,00% | - |
| 25.03.2025 | 68,75 | 69,25 | 67,75 | 69,25 | 0,73% | 4,00 |
| 24.03.2025 | 68,75 | 69,75 | 68,25 | 68,75 | 0,73% | - |
| 21.03.2025 | 69,25 | 69,25 | 66,75 | 68,25 | -1,44% | - |
| 20.03.2025 | 70,25 | 74,00 | 68,75 | 69,25 | -0,72% | 28,00 |
| 19.03.2025 | 68,75 | 70,25 | 68,75 | 69,75 | 1,45% | 50,00 |
| 18.03.2025 | 68,75 | 69,50 | 67,75 | 68,75 | 0,00% | - |
| 17.03.2025 | 68,00 | 69,25 | 67,50 | 68,75 | 0,73% | - |
| 14.03.2025 | 67,25 | 68,75 | 66,25 | 68,25 | 2,25% | - |
| 13.03.2025 | 67,75 | 68,75 | 66,25 | 66,75 | -1,48% | - |
| 12.03.2025 | 69,75 | 70,50 | 67,25 | 67,75 | -2,87% | 55,00 |
| 11.03.2025 | 71,75 | 71,75 | 68,25 | 69,75 | -2,79% | 22,00 |
| 10.03.2025 | 71,75 | 74,00 | 70,50 | 71,75 | 0,00% | 2,00 |
| 07.03.2025 | 70,00 | 72,25 | 68,75 | 71,75 | 2,14% | 20,00 |
| 06.03.2025 | 72,00 | 72,00 | 69,25 | 70,25 | -2,09% | 7,00 |
| 05.03.2025 | 74,75 | 74,75 | 71,25 | 71,75 | -3,37% | 28,00 |
| 04.03.2025 | 76,75 | 76,75 | 74,25 | 74,25 | -2,62% | 40,00 |
| 03.03.2025 | 76,00 | 78,00 | 74,75 | 76,25 | -0,65% | 9,00 |
| 28.02.2025 | 78,25 | 79,25 | 74,75 | 76,75 | -3,76% | 72,00 |
| 27.02.2025 | 80,25 | 81,25 | 79,75 | 79,75 | 0,00% | 27,00 |
| 26.02.2025 | 80,25 | 81,75 | 78,00 | 79,75 | 0,00% | 51,00 |
| 25.02.2025 | 73,00 | 80,75 | 71,50 | 79,75 | 9,62% | 43,00 |