80,300€
0,46%
Echtzeit-Aktienkurs Solventum Corp
Bid:
Ask:
Aktienkurse zur Solventum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 79,99 | 81,10 | 79,18 | 80,30 | 0,46% | 96,00 |
| 11.11.2026 | 80,74 | 81,38 | 79,76 | 79,93 | -0,95% | 30,00 |
| 10.11.2026 | 80,58 | 81,10 | 78,70 | 80,70 | 0,25% | 81,00 |
| 09.11.2026 | 80,90 | 81,60 | 79,12 | 80,50 | -0,74% | 324,00 |
| 06.11.2026 | 77,74 | 83,47 | 76,18 | 81,10 | 4,45% | 185,00 |
| 05.11.2026 | 79,38 | 80,50 | 76,10 | 77,65 | -2,33% | 269,00 |
| 04.11.2026 | 75,51 | 80,80 | 75,33 | 79,50 | 5,02% | 533,00 |
| 03.11.2026 | 75,44 | 76,29 | 74,69 | 75,70 | 0,15% | 116,00 |
| 02.11.2026 | 72,72 | 75,71 | 72,39 | 75,59 | 3,72% | 40,00 |
| 30.10.2026 | 74,81 | 75,25 | 72,30 | 72,88 | -2,54% | 135,00 |
| 29.10.2026 | 73,43 | 74,93 | 73,39 | 74,78 | 1,92% | 25,00 |
| 28.10.2026 | 74,60 | 74,80 | 72,93 | 73,37 | -1,66% | 256,00 |
| 27.10.2026 | 77,00 | 77,41 | 74,34 | 74,61 | -3,10% | 18,00 |
| 26.10.2026 | 76,23 | 78,29 | 76,20 | 77,00 | 0,96% | 30,00 |
| 23.10.2026 | 78,05 | 78,46 | 75,80 | 76,27 | -2,09% | - |
| 22.10.2026 | 77,04 | 78,49 | 76,63 | 77,90 | 1,04% | 862,00 |
| 21.10.2026 | 76,95 | 77,28 | 75,84 | 77,10 | 0,26% | 87,00 |
| 20.10.2026 | 75,76 | 77,19 | 75,64 | 76,90 | 1,25% | - |
| 19.10.2026 | 76,47 | 77,24 | 75,41 | 75,95 | -0,46% | - |
| 16.10.2026 | 78,26 | 78,88 | 75,88 | 76,30 | -2,80% | 223,00 |
| 15.10.2026 | 78,53 | 78,54 | 78,11 | 78,50 | 0,22% | 10,00 |
| 14.10.2026 | 77,05 | 78,45 | 77,02 | 78,33 | 1,60% | 685,00 |
| 13.10.2026 | 76,32 | 77,20 | 74,50 | 77,10 | 0,78% | - |
| 12.10.2026 | 77,99 | 78,85 | 75,62 | 76,50 | -1,80% | 1.548,00 |
| 09.10.2026 | 76,94 | 78,80 | 76,92 | 77,90 | 1,06% | 72,00 |
| 08.10.2026 | 76,72 | 77,48 | 76,10 | 77,08 | 0,50% | 75,00 |
| 07.10.2026 | 77,01 | 77,89 | 75,93 | 76,70 | -0,84% | 88,00 |
| 06.10.2026 | 78,60 | 78,90 | 77,13 | 77,35 | -1,52% | 64,00 |
| 05.10.2026 | 78,51 | 78,80 | 77,53 | 78,54 | 0,56% | 369,00 |
| 02.10.2026 | 78,04 | 79,10 | 77,58 | 78,10 | -0,03% | 28,00 |
| 01.10.2026 | 77,85 | 78,40 | 76,82 | 78,12 | 0,30% | 107,00 |
| 30.09.2026 | 78,75 | 78,99 | 77,87 | 77,89 | -1,03% | 1.028,00 |
| 29.09.2026 | 78,78 | 79,30 | 77,94 | 78,70 | 0,00% | 55,00 |
| 28.09.2026 | 78,67 | 79,01 | 77,54 | 78,70 | 0,25% | 62,00 |
| 25.09.2026 | 77,86 | 78,68 | 77,01 | 78,50 | 0,77% | - |
| 24.09.2026 | 77,69 | 78,39 | 77,51 | 77,90 | 0,26% | 172,00 |
| 23.09.2026 | 77,67 | 78,59 | 77,20 | 77,70 | 0,25% | 1.650,00 |
| 22.09.2026 | 77,51 | 78,13 | 77,21 | 77,51 | 0,00% | 16,00 |
| 21.09.2026 | 77,45 | 78,13 | 76,81 | 77,51 | 0,26% | 44,00 |
| 18.09.2026 | 76,25 | 77,90 | 75,71 | 77,31 | 1,35% | 75,00 |
| 17.09.2026 | 77,44 | 77,50 | 76,09 | 76,28 | -1,59% | 34,00 |
| 16.09.2026 | 78,01 | 79,60 | 77,31 | 77,51 | -0,77% | 1.496,00 |
| 15.09.2026 | 77,87 | 79,52 | 77,27 | 78,11 | 0,51% | 191,00 |
| 14.09.2026 | 75,66 | 78,12 | 75,21 | 77,71 | 2,91% | 699,00 |
| 11.09.2026 | 75,52 | 76,54 | 74,80 | 75,51 | 0,00% | 17,00 |
| 10.09.2026 | 77,37 | 77,83 | 75,45 | 75,51 | -2,58% | 6,00 |
| 09.09.2026 | 77,48 | 77,69 | 76,39 | 77,51 | 0,00% | 52,00 |
| 08.09.2026 | 78,83 | 78,98 | 76,76 | 77,51 | -1,77% | 340,00 |
| 07.09.2026 | 78,94 | 78,96 | 78,81 | 78,90 | 0,04% | 70,00 |
| 04.09.2026 | 79,46 | 79,75 | 78,68 | 78,87 | -0,80% | 21,00 |
| 03.09.2026 | 79,25 | 80,90 | 78,62 | 79,51 | 0,25% | 64,00 |
| 02.09.2026 | 78,56 | 80,32 | 78,36 | 79,31 | 1,02% | 139,00 |
| 01.09.2026 | 78,50 | 81,20 | 78,40 | 78,51 | 0,00% | 538,00 |
| 31.08.2026 | 78,63 | 78,91 | 77,18 | 78,51 | -0,25% | 14,00 |
| 28.08.2026 | 78,08 | 79,09 | 78,00 | 78,71 | 0,77% | 92,00 |
| 27.08.2026 | 78,59 | 79,19 | 77,20 | 78,11 | -0,51% | 248,00 |
| 26.08.2026 | 78,56 | 79,67 | 78,20 | 78,51 | 0,00% | 158,00 |
| 25.08.2026 | 78,28 | 78,88 | 77,40 | 78,51 | 0,22% | 221,00 |
| 24.08.2026 | 76,67 | 78,48 | 76,28 | 78,33 | 2,08% | 667,00 |
| 21.08.2026 | 75,80 | 76,74 | 75,14 | 76,74 | 1,09% | 88,00 |
| 20.08.2026 | 75,48 | 76,65 | 75,19 | 75,91 | 0,82% | - |
| 19.08.2026 | 75,45 | 76,97 | 74,50 | 75,29 | 27,74% | 173,00 |
| 05.05.2026 | 57,75 | 59,12 | 57,34 | 58,94 | 2,12% | 1.139,00 |
| 04.05.2026 | 56,80 | 58,30 | 56,71 | 57,72 | 0,52% | 224,00 |
| 30.04.2026 | 57,02 | 58,37 | 56,06 | 57,42 | 0,83% | 739,00 |
| 29.04.2026 | 57,71 | 57,76 | 56,71 | 56,95 | -1,21% | 114,00 |
| 28.04.2026 | 59,61 | 59,90 | 57,32 | 57,64 | -3,18% | 259,00 |
| 27.04.2026 | 58,45 | 59,75 | 58,06 | 59,54 | 1,84% | 64,00 |
| 24.04.2026 | 59,06 | 59,07 | 57,84 | 58,46 | -0,97% | 155,00 |
| 23.04.2026 | 59,04 | 59,19 | 58,37 | 59,04 | 0,00% | 118,00 |
| 22.04.2026 | 58,72 | 59,57 | 58,67 | 59,04 | 0,49% | 178,00 |
| 21.04.2026 | 59,50 | 60,43 | 58,71 | 58,75 | -1,16% | 15,00 |
| 20.04.2026 | 59,94 | 60,44 | 59,24 | 59,44 | -0,81% | 1.130,00 |
| 17.04.2026 | 58,50 | 60,50 | 58,14 | 59,92 | 2,42% | 67,00 |
| 16.04.2026 | 58,55 | 59,53 | 58,28 | 58,51 | -0,09% | 183,00 |
| 15.04.2026 | 58,51 | 59,01 | 58,10 | 58,56 | 0,15% | 200,00 |
| 14.04.2026 | 57,29 | 58,77 | 57,09 | 58,47 | 2,03% | 57,00 |
| 13.04.2026 | 56,28 | 57,33 | 55,70 | 57,31 | 2,14% | 68,00 |
| 10.04.2026 | 56,61 | 57,11 | 56,02 | 56,11 | -0,84% | 410,00 |
| 09.04.2026 | 55,95 | 57,32 | 54,70 | 56,58 | 1,21% | 354,00 |
| 08.04.2026 | 53,57 | 56,10 | 53,57 | 55,91 | 3,75% | 67,00 |
| 07.04.2026 | 54,81 | 54,81 | 53,85 | 53,89 | -2,17% | 250,00 |
| 02.04.2026 | 55,85 | 55,93 | 54,30 | 55,08 | -0,71% | 54,00 |
| 01.04.2026 | 56,53 | 56,90 | 55,48 | 55,48 | -1,87% | 216,00 |
| 31.03.2026 | 55,36 | 56,88 | 54,94 | 56,53 | 2,12% | 227,00 |
| 30.03.2026 | 54,50 | 55,72 | 54,49 | 55,36 | 1,49% | 130,00 |
| 27.03.2026 | 56,18 | 56,24 | 54,30 | 54,55 | -2,76% | 203,00 |
| 26.03.2026 | 55,67 | 56,61 | 55,41 | 56,10 | 0,34% | 36,00 |
| 25.03.2026 | 55,31 | 56,31 | 54,50 | 55,91 | 1,27% | 161,00 |
| 24.03.2026 | 56,69 | 56,71 | 54,25 | 55,21 | -2,35% | 359,00 |
| 23.03.2026 | 56,46 | 58,30 | 56,40 | 56,54 | -0,49% | 93,00 |
| 20.03.2026 | 58,01 | 58,22 | 56,45 | 56,82 | -1,95% | 195,00 |
| 19.03.2026 | 58,55 | 59,10 | 57,69 | 57,95 | -0,99% | 360,00 |
| 18.03.2026 | 59,78 | 60,01 | 58,36 | 58,53 | -1,71% | 201,00 |
| 17.03.2026 | 58,46 | 59,90 | 58,18 | 59,55 | 1,95% | 307,00 |
| 16.03.2026 | 58,46 | 59,48 | 58,14 | 58,41 | -0,09% | 136,00 |
| 13.03.2026 | 57,59 | 58,72 | 57,40 | 58,46 | 1,78% | 30,00 |
| 12.03.2026 | 58,27 | 59,49 | 57,01 | 57,44 | -1,69% | 275,00 |
| 11.03.2026 | 58,21 | 58,70 | 57,70 | 58,43 | 0,31% | 47,00 |
| 10.03.2026 | 59,01 | 59,21 | 57,70 | 58,25 | -1,15% | 266,00 |