63,800€
0,16%
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 | 62,30 | 63,30 | -0,63% | - |
| 13.05.2026 | 64,00 | 64,90 | 63,00 | 63,70 | -0,31% | 3,00 |
| 12.05.2026 | 63,00 | 64,70 | 62,60 | 63,90 | 4,75% | 21,00 |
| 08.05.2026 | 60,90 | 61,40 | 60,60 | 61,00 | 2,18% | - |
| 07.05.2026 | 60,60 | 60,60 | 59,60 | 59,70 | 0,00% | - |
| 06.05.2026 | 59,40 | 61,90 | 58,50 | 59,70 | 1,88% | - |
| 05.05.2026 | 57,80 | 59,10 | 57,30 | 58,60 | 2,45% | 8,00 |
| 04.05.2026 | 56,90 | 57,50 | 56,70 | 57,20 | -0,52% | - |
| 30.04.2026 | 56,90 | 58,40 | 56,10 | 57,50 | 1,05% | - |
| 29.04.2026 | 58,10 | 58,10 | 56,70 | 56,90 | -2,57% | 45,00 |
| 28.04.2026 | 59,60 | 60,00 | 58,10 | 58,40 | -0,17% | - |
| 27.04.2026 | 58,60 | 59,00 | 58,20 | 58,50 | 0,52% | 5,00 |
| 24.04.2026 | 59,00 | 59,00 | 57,70 | 58,20 | -1,36% | - |
| 23.04.2026 | 58,90 | 59,40 | 58,80 | 59,00 | 0,17% | - |
| 22.04.2026 | 59,00 | 59,00 | 58,90 | 58,90 | 0,00% | - |
| 21.04.2026 | 59,60 | 60,40 | 58,90 | 58,90 | -1,34% | - |
| 20.04.2026 | 59,20 | 60,40 | 59,20 | 59,70 | 1,88% | - |
| 17.04.2026 | 58,60 | 58,70 | 58,20 | 58,60 | 1,03% | - |
| 16.04.2026 | 57,80 | 58,20 | 57,80 | 58,00 | -1,02% | - |
| 15.04.2026 | 58,50 | 59,00 | 57,70 | 58,60 | 0,00% | - |
| 14.04.2026 | 57,30 | 58,70 | 56,50 | 58,60 | 3,53% | 3,00 |
| 13.04.2026 | 55,90 | 56,70 | 55,10 | 56,60 | -0,18% | - |
| 10.04.2026 | 56,60 | 57,30 | 56,10 | 56,70 | 1,61% | - |
| 09.04.2026 | 55,60 | 56,10 | 55,40 | 55,80 | 0,00% | - |
| 08.04.2026 | 54,70 | 55,90 | 53,90 | 55,80 | 3,14% | 28,00 |
| 07.04.2026 | 54,90 | 54,90 | 54,00 | 54,10 | -1,81% | - |
| 02.04.2026 | 55,10 | 55,80 | 54,30 | 55,10 | -1,43% | - |
| 01.04.2026 | 56,60 | 57,30 | 55,80 | 55,90 | -0,18% | 18,00 |
| 31.03.2026 | 55,80 | 56,10 | 55,70 | 56,00 | 1,45% | - |
| 30.03.2026 | 54,70 | 55,70 | 54,50 | 55,20 | 1,28% | 10,00 |
| 27.03.2026 | 56,30 | 56,30 | 54,40 | 54,50 | -2,15% | 18,00 |
| 26.03.2026 | 55,50 | 56,60 | 55,30 | 55,70 | 0,72% | 18,00 |
| 25.03.2026 | 55,50 | 56,10 | 55,00 | 55,30 | 0,73% | - |
| 24.03.2026 | 56,70 | 56,80 | 54,30 | 54,90 | -3,00% | 295,00 |
| 23.03.2026 | 56,50 | 58,30 | 55,80 | 56,60 | -1,91% | 25,00 |
| 20.03.2026 | 57,90 | 58,10 | 57,70 | 57,70 | -1,20% | - |
| 19.03.2026 | 58,50 | 58,70 | 58,20 | 58,40 | -0,17% | 602,00 |
| 18.03.2026 | 59,90 | 60,10 | 58,10 | 58,50 | -2,01% | 4,00 |
| 17.03.2026 | 58,30 | 59,90 | 58,10 | 59,70 | 2,40% | - |
| 16.03.2026 | 58,70 | 59,50 | 58,10 | 58,30 | 1,04% | 6,00 |
| 13.03.2026 | 57,50 | 57,90 | 57,30 | 57,70 | -1,37% | - |
| 12.03.2026 | 58,10 | 59,40 | 57,90 | 58,50 | 0,69% | - |
| 11.03.2026 | 58,30 | 58,70 | 57,70 | 58,10 | -0,68% | 3,00 |
| 10.03.2026 | 58,90 | 59,30 | 57,90 | 58,50 | 0,00% | - |
| 09.03.2026 | 59,10 | 59,60 | 57,60 | 58,50 | -1,68% | 16,00 |
| 06.03.2026 | 61,10 | 61,40 | 59,50 | 59,50 | -2,30% | 4,00 |
| 05.03.2026 | 61,00 | 61,20 | 60,40 | 60,90 | 1,00% | - |
| 04.03.2026 | 60,60 | 61,70 | 60,30 | 60,30 | -0,99% | - |
| 03.03.2026 | 62,00 | 62,90 | 60,90 | 60,90 | -4,09% | - |
| 02.03.2026 | 62,50 | 63,50 | 62,10 | 63,50 | 1,60% | 25,00 |
| 27.02.2026 | 64,70 | 65,80 | 62,10 | 62,50 | -4,14% | - |
| 26.02.2026 | 63,50 | 65,60 | 62,30 | 65,20 | 4,82% | 2,00 |
| 25.02.2026 | 62,20 | 62,20 | 62,10 | 62,20 | -0,80% | - |
| 24.02.2026 | 61,60 | 63,30 | 61,40 | 62,70 | 2,96% | 54,00 |
| 23.02.2026 | 61,30 | 61,90 | 60,60 | 60,90 | -3,33% | - |
| 20.02.2026 | 63,00 | 63,00 | 62,90 | 63,00 | -0,32% | - |
| 19.02.2026 | 63,50 | 64,10 | 62,80 | 63,20 | -0,78% | - |
| 18.02.2026 | 62,60 | 63,70 | 62,10 | 63,70 | 2,25% | - |
| 17.02.2026 | 64,00 | 64,30 | 61,30 | 62,30 | -2,20% | - |
| 16.02.2026 | 63,70 | 64,10 | 63,00 | 63,70 | 0,00% | 28,00 |
| 13.02.2026 | 63,90 | 65,10 | 63,70 | 63,70 | -7,41% | 5,00 |
| 12.02.2026 | 68,90 | 68,90 | 68,80 | 68,80 | 0,15% | - |
| 11.02.2026 | 68,00 | 68,70 | 67,00 | 68,70 | 4,57% | 16,00 |
| 10.02.2026 | 65,60 | 66,00 | 65,40 | 65,70 | 1,08% | - |
| 09.02.2026 | 66,00 | 66,10 | 64,50 | 65,00 | -1,66% | 15,00 |
| 06.02.2026 | 65,20 | 66,30 | 65,10 | 66,10 | 2,32% | 49,00 |
| 05.02.2026 | 64,90 | 65,20 | 64,10 | 64,60 | -0,15% | 11,00 |
| 04.02.2026 | 64,10 | 65,90 | 63,70 | 64,70 | 0,94% | 1,00 |
| 03.02.2026 | 65,10 | 66,40 | 63,70 | 64,10 | -1,54% | - |
| 02.02.2026 | 64,30 | 65,70 | 63,70 | 65,10 | 2,20% | 18,00 |
| 30.01.2026 | 64,00 | 64,40 | 63,50 | 63,70 | -0,78% | - |
| 29.01.2026 | 63,90 | 64,50 | 63,90 | 64,20 | -0,93% | - |
| 28.01.2026 | 64,70 | 64,80 | 64,50 | 64,80 | 0,47% | - |
| 27.01.2026 | 66,80 | 66,80 | 64,30 | 64,50 | -4,87% | - |
| 26.01.2026 | 67,00 | 68,70 | 66,80 | 67,80 | 1,65% | 1.281,00 |
| 23.01.2026 | 68,10 | 68,50 | 66,70 | 66,70 | -2,63% | - |
| 22.01.2026 | 68,70 | 68,80 | 68,40 | 68,50 | 1,48% | - |
| 21.01.2026 | 67,30 | 67,90 | 67,20 | 67,50 | 0,30% | - |
| 20.01.2026 | 67,40 | 69,60 | 66,50 | 67,30 | -0,59% | 19,00 |
| 19.01.2026 | 67,70 | 67,80 | 67,60 | 67,70 | -1,60% | - |
| 16.01.2026 | 69,40 | 69,40 | 68,00 | 68,80 | -0,72% | - |
| 15.01.2026 | 68,70 | 69,70 | 68,20 | 69,30 | 1,02% | 3,00 |
| 14.01.2026 | 68,60 | 68,80 | 68,40 | 68,60 | -0,15% | - |
| 13.01.2026 | 73,40 | 73,60 | 68,50 | 68,70 | -6,40% | - |
| 12.01.2026 | 73,50 | 73,50 | 73,30 | 73,40 | -0,14% | 4,00 |
| 09.01.2026 | 73,60 | 74,30 | 73,50 | 73,50 | 1,94% | - |
| 08.01.2026 | 72,00 | 72,10 | 71,60 | 72,10 | -0,14% | - |
| 07.01.2026 | 71,20 | 72,40 | 71,20 | 72,20 | 2,70% | - |
| 06.01.2026 | 68,10 | 70,90 | 67,90 | 70,30 | 1,44% | - |
| 05.01.2026 | 67,70 | 69,50 | 67,30 | 69,30 | 3,59% | 66,00 |
| 02.01.2026 | 67,50 | 67,90 | 66,90 | 66,90 | -1,62% | - |
| 30.12.2025 | 68,00 | 68,00 | 67,90 | 68,00 | -0,44% | - |
| 29.12.2025 | 68,30 | 68,60 | 67,90 | 68,30 | -0,58% | - |
| 23.12.2025 | 68,60 | 68,70 | 68,60 | 68,70 | -0,87% | - |
| 22.12.2025 | 69,50 | 69,60 | 68,50 | 69,30 | 1,02% | - |
| 19.12.2025 | 68,60 | 69,00 | 67,80 | 68,60 | -0,15% | - |
| 18.12.2025 | 68,00 | 69,30 | 68,00 | 68,70 | -0,58% | - |
| 17.12.2025 | 68,80 | 69,40 | 68,40 | 69,10 | -0,43% | 14,00 |
| 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% | - |