68,800€
-1,29%
Echtzeit-Aktienkurs Solventum Corp.
Bid:
Ask:
Aktienkurse zur Solventum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 69,60 | 69,70 | 69,20 | 69,40 | -0,43% | - |
| 15.12.2025 | 71,00 | 71,30 | 69,10 | 69,70 | -1,27% | - |
| 12.12.2025 | 70,70 | 71,10 | 70,60 | 70,60 | 0,14% | - |
| 11.12.2025 | 69,80 | 70,70 | 69,70 | 70,50 | 1,73% | 3,00 |
| 09.12.2025 | 71,00 | 71,60 | 69,10 | 69,30 | -5,59% | - |
| 08.12.2025 | 73,30 | 73,40 | 73,20 | 73,40 | 0,55% | - |
| 05.12.2025 | 73,20 | 73,20 | 73,00 | 73,00 | -0,14% | - |
| 04.12.2025 | 73,20 | 73,20 | 73,10 | 73,10 | -0,54% | - |
| 03.12.2025 | 73,50 | 73,60 | 73,40 | 73,50 | -2,65% | - |
| 02.12.2025 | 73,50 | 75,80 | 73,30 | 75,50 | 3,14% | - |
| 01.12.2025 | 73,10 | 73,20 | 73,10 | 73,20 | -0,41% | - |
| 28.11.2025 | 73,40 | 73,60 | 73,30 | 73,50 | -0,81% | - |
| 26.11.2025 | 74,10 | 74,90 | 73,70 | 74,10 | -0,27% | - |
| 25.11.2025 | 72,30 | 74,50 | 72,00 | 74,30 | 2,06% | - |
| 24.11.2025 | 72,00 | 72,80 | 70,50 | 72,80 | 5,05% | 1,00 |
| 21.11.2025 | 69,10 | 69,40 | 68,90 | 69,30 | -1,42% | 7,00 |
| 20.11.2025 | 67,30 | 70,70 | 67,00 | 70,30 | 5,56% | - |
| 19.11.2025 | 66,20 | 66,60 | 66,20 | 66,60 | 0,45% | - |
| 18.11.2025 | 65,40 | 66,50 | 64,70 | 66,30 | 0,91% | 10,00 |
| 17.11.2025 | 65,20 | 65,90 | 64,30 | 65,70 | 0,31% | - |
| 14.11.2025 | 64,80 | 65,50 | 64,20 | 65,50 | 1,55% | 2,00 |
| 13.11.2025 | 63,90 | 65,10 | 62,70 | 64,50 | 1,26% | 3,00 |
| 12.11.2025 | 63,80 | 64,50 | 63,30 | 63,70 | 1,43% | - |
| 11.11.2025 | 62,10 | 63,10 | 61,90 | 62,80 | 2,61% | - |
| 10.11.2025 | 61,30 | 61,30 | 61,20 | 61,20 | 0,49% | - |
| 07.11.2025 | 57,00 | 61,10 | 56,10 | 60,90 | 5,18% | 1,00 |
| 06.11.2025 | 58,80 | 59,40 | 57,90 | 57,90 | -2,85% | - |
| 05.11.2025 | 59,80 | 59,80 | 59,20 | 59,60 | 0,17% | - |
| 04.11.2025 | 58,90 | 60,10 | 57,90 | 59,50 | 0,85% | 3,00 |
| 03.11.2025 | 59,80 | 60,10 | 58,90 | 59,00 | -1,83% | 3,00 |
| 31.10.2025 | 59,80 | 60,70 | 58,90 | 60,10 | -0,99% | 105,00 |
| 30.10.2025 | 60,10 | 61,10 | 59,80 | 60,70 | 1,00% | - |
| 29.10.2025 | 61,00 | 61,20 | 59,90 | 60,10 | -1,64% | - |
| 28.10.2025 | 61,70 | 62,10 | 61,10 | 61,10 | -1,29% | 12,00 |
| 27.10.2025 | 62,30 | 62,30 | 61,40 | 61,90 | -0,48% | 503,00 |
| 24.10.2025 | 62,30 | 62,70 | 62,10 | 62,20 | -0,48% | 3,00 |
| 23.10.2025 | 62,70 | 62,80 | 62,50 | 62,50 | -0,64% | - |
| 22.10.2025 | 62,90 | 63,10 | 62,50 | 62,90 | 0,16% | - |
| 21.10.2025 | 62,70 | 62,90 | 62,40 | 62,80 | 0,48% | - |
| 20.10.2025 | 62,10 | 62,90 | 61,90 | 62,50 | 1,79% | 7,00 |
| 17.10.2025 | 60,70 | 61,80 | 60,30 | 61,40 | -0,16% | - |
| 16.10.2025 | 61,40 | 61,70 | 61,30 | 61,50 | -0,32% | - |
| 15.10.2025 | 61,70 | 62,50 | 61,10 | 61,70 | 0,33% | - |
| 14.10.2025 | 60,90 | 61,70 | 60,30 | 61,50 | 0,65% | 2,00 |
| 13.10.2025 | 61,30 | 61,90 | 61,00 | 61,10 | -1,13% | 2,00 |
| 10.10.2025 | 62,10 | 62,50 | 61,60 | 61,80 | -0,64% | - |
| 08.10.2025 | 62,10 | 62,20 | 62,10 | 62,20 | 0,32% | - |
| 07.10.2025 | 62,90 | 63,50 | 61,90 | 62,00 | -1,90% | 25,00 |
| 06.10.2025 | 62,90 | 64,10 | 62,90 | 63,20 | -1,10% | 3,00 |
| 03.10.2025 | 63,70 | 63,90 | 63,30 | 63,90 | 1,43% | - |
| 02.10.2025 | 62,30 | 63,10 | 61,80 | 63,00 | 2,27% | 8,00 |
| 01.10.2025 | 61,80 | 61,80 | 61,60 | 61,60 | -0,65% | - |
| 30.09.2025 | 61,60 | 62,00 | 61,10 | 62,00 | 1,81% | 1,00 |
| 29.09.2025 | 61,00 | 61,20 | 60,90 | 60,90 | 0,83% | - |
| 26.09.2025 | 60,40 | 60,70 | 60,20 | 60,40 | 1,34% | - |
| 25.09.2025 | 61,30 | 61,40 | 59,50 | 59,60 | -4,94% | 5,00 |
| 23.09.2025 | 62,50 | 62,70 | 62,50 | 62,70 | -0,48% | 6,00 |
| 22.09.2025 | 63,10 | 63,10 | 61,90 | 63,00 | 0,48% | - |
| 19.09.2025 | 63,10 | 63,70 | 62,70 | 62,70 | -1,42% | 32,00 |
| 18.09.2025 | 62,90 | 63,60 | 62,50 | 63,60 | 1,27% | - |
| 17.09.2025 | 62,50 | 63,40 | 61,60 | 62,80 | 0,96% | 8,00 |
| 16.09.2025 | 62,30 | 62,30 | 62,20 | 62,20 | -0,64% | - |
| 15.09.2025 | 62,60 | 62,90 | 61,50 | 62,60 | 2,79% | 15,00 |
| 11.09.2025 | 60,80 | 61,40 | 60,80 | 60,90 | -2,40% | 67,00 |
| 10.09.2025 | 62,30 | 62,40 | 62,30 | 62,40 | 0,00% | - |
| 08.09.2025 | 62,10 | 62,60 | 61,00 | 62,40 | 0,81% | - |
| 05.09.2025 | 62,10 | 62,50 | 61,30 | 61,90 | -0,16% | - |
| 04.09.2025 | 61,10 | 62,10 | 60,80 | 62,00 | 1,47% | 2,00 |
| 03.09.2025 | 61,50 | 62,10 | 60,50 | 61,10 | -0,65% | 8,00 |
| 02.09.2025 | 62,30 | 62,40 | 60,90 | 61,50 | -1,28% | 8,00 |
| 01.09.2025 | 62,30 | 62,30 | 62,20 | 62,30 | 0,00% | - |
| 29.08.2025 | 62,10 | 62,90 | 61,70 | 62,30 | 0,00% | - |
| 28.08.2025 | 62,90 | 62,90 | 61,30 | 62,30 | -0,95% | 2,00 |
| 27.08.2025 | 62,70 | 63,30 | 62,30 | 62,90 | 0,64% | - |
| 26.08.2025 | 62,50 | 62,70 | 61,70 | 62,50 | -0,64% | - |
| 25.08.2025 | 63,00 | 63,10 | 62,00 | 62,90 | 0,32% | - |
| 22.08.2025 | 62,30 | 63,30 | 61,00 | 62,70 | 1,29% | - |
| 21.08.2025 | 62,80 | 62,80 | 61,90 | 61,90 | -0,96% | 11,00 |
| 20.08.2025 | 62,00 | 62,50 | 61,50 | 62,50 | 0,64% | - |
| 19.08.2025 | 60,60 | 62,10 | 60,30 | 62,10 | 1,97% | 36,00 |
| 18.08.2025 | 60,70 | 61,60 | 60,10 | 60,90 | -0,33% | 116,00 |
| 15.08.2025 | 63,20 | 63,20 | 61,10 | 61,10 | -2,55% | - |
| 14.08.2025 | 63,10 | 64,10 | 62,10 | 62,70 | -0,95% | 212,00 |
| 13.08.2025 | 61,70 | 63,30 | 61,60 | 63,30 | 2,76% | 40,00 |
| 12.08.2025 | 61,90 | 62,50 | 61,20 | 61,60 | -0,48% | 20,00 |
| 11.08.2025 | 62,90 | 63,90 | 61,50 | 61,90 | -1,75% | 1,00 |
| 08.08.2025 | 65,30 | 65,30 | 62,00 | 63,00 | 2,11% | 14,00 |
| 07.08.2025 | 62,10 | 63,40 | 61,70 | 61,70 | -0,96% | 6,00 |
| 06.08.2025 | 62,80 | 62,90 | 61,50 | 62,30 | -0,32% | 19,00 |
| 05.08.2025 | 63,50 | 63,80 | 62,30 | 62,50 | -0,95% | 5,00 |
| 04.08.2025 | 62,20 | 63,50 | 61,70 | 63,10 | 1,61% | 5,00 |
| 01.08.2025 | 62,20 | 62,70 | 61,10 | 62,10 | -0,64% | 3,00 |
| 31.07.2025 | 63,90 | 64,70 | 62,50 | 62,50 | -1,88% | 19,00 |
| 30.07.2025 | 63,70 | 64,50 | 63,50 | 63,70 | -0,31% | - |
| 29.07.2025 | 63,90 | 64,30 | 63,30 | 63,90 | 0,16% | 44,00 |
| 28.07.2025 | 63,90 | 64,30 | 63,30 | 63,80 | 0,47% | 5,00 |
| 25.07.2025 | 63,10 | 63,70 | 61,90 | 63,50 | 1,28% | - |
| 24.07.2025 | 63,00 | 63,70 | 62,70 | 62,70 | -0,95% | 27,00 |
| 23.07.2025 | 62,30 | 63,50 | 62,20 | 63,30 | 1,93% | 7,00 |
| 22.07.2025 | 62,10 | 62,60 | 60,80 | 62,10 | 0,00% | 6,00 |