63,000€
0,96%
Echtzeit-Aktienkurs Solventum Corp.
Bid:
Ask:
Aktienkurse zur Solventum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 62,60 | 62,80 | 61,80 | 62,80 | 0,64% | - |
| 16.07.2025 | 62,20 | 62,40 | 62,20 | 62,40 | -1,89% | 7,00 |
| 15.07.2025 | 62,20 | 65,60 | 62,20 | 63,60 | 1,92% | 369,00 |
| 14.07.2025 | 61,80 | 62,40 | 61,80 | 62,40 | -0,32% | 50,00 |
| 11.07.2025 | 63,60 | 63,60 | 62,40 | 62,60 | -2,49% | 12,00 |
| 10.07.2025 | 62,40 | 65,20 | 62,20 | 64,20 | 1,90% | 95,00 |
| 09.07.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -1,25% | - |
| 08.07.2025 | 63,80 | 63,80 | 63,80 | 63,80 | -4,78% | - |
| 07.07.2025 | 65,20 | 67,00 | 65,20 | 67,00 | 3,40% | 110,00 |
| 04.07.2025 | 65,40 | 65,40 | 64,80 | 64,80 | -2,41% | 6,00 |
| 03.07.2025 | 65,40 | 67,20 | 65,40 | 66,40 | 1,22% | 115,00 |
| 02.07.2025 | 65,20 | 65,60 | 65,20 | 65,60 | 2,18% | 50,00 |
| 01.07.2025 | 63,20 | 64,20 | 63,20 | 64,20 | 1,58% | 43,00 |
| 30.06.2025 | 63,40 | 63,40 | 63,00 | 63,20 | 0,64% | 155,00 |
| 27.06.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -0,63% | - |
| 26.06.2025 | 63,20 | 63,20 | 63,20 | 63,20 | -2,47% | - |
| 25.06.2025 | 63,60 | 64,80 | 63,60 | 64,80 | 3,85% | 7,00 |
| 24.06.2025 | 62,40 | 62,40 | 62,40 | 62,40 | -1,27% | - |
| 23.06.2025 | 62,00 | 63,20 | 62,00 | 63,20 | 0,32% | 25,00 |
| 20.06.2025 | 62,00 | 63,00 | 62,00 | 63,00 | 1,61% | 17,00 |
| 19.06.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | - |
| 18.06.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -2,52% | 22,00 |
| 17.06.2025 | 63,00 | 63,60 | 62,80 | 63,60 | 0,95% | 67,00 |
| 16.06.2025 | 62,80 | 64,80 | 62,80 | 63,00 | -1,25% | 76,00 |
| 13.06.2025 | 62,40 | 64,20 | 62,40 | 63,80 | 0,95% | 89,00 |
| 12.06.2025 | 63,20 | 63,20 | 63,20 | 63,20 | -3,66% | 2,00 |
| 11.06.2025 | 65,00 | 65,60 | 65,00 | 65,60 | 0,61% | 175,00 |
| 10.06.2025 | 64,40 | 65,20 | 64,40 | 65,20 | 0,00% | 25,00 |
| 09.06.2025 | 64,40 | 65,20 | 64,40 | 65,20 | 0,31% | 18,00 |
| 06.06.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -0,61% | - |
| 05.06.2025 | 64,80 | 65,40 | 64,80 | 65,40 | 1,87% | 25,00 |
| 04.06.2025 | 64,20 | 64,20 | 64,20 | 64,20 | 1,26% | 33,00 |
| 03.06.2025 | 65,60 | 65,60 | 63,40 | 63,40 | 0,32% | 290,00 |
| 02.06.2025 | 62,00 | 63,20 | 62,00 | 63,20 | 0,32% | 101,00 |
| 30.05.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -0,32% | - |
| 29.05.2025 | 64,40 | 66,20 | 63,20 | 63,20 | -0,63% | 64,00 |
| 28.05.2025 | 63,00 | 63,60 | 63,00 | 63,60 | 0,95% | 43,00 |
| 27.05.2025 | 61,80 | 63,00 | 61,80 | 63,00 | 2,27% | 28,00 |
| 26.05.2025 | 61,60 | 61,60 | 61,60 | 61,60 | -1,91% | 1,00 |
| 23.05.2025 | 63,00 | 63,00 | 62,60 | 62,80 | -1,57% | 60,00 |
| 22.05.2025 | 63,20 | 63,80 | 63,20 | 63,80 | -1,24% | 33,00 |
| 21.05.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -1,82% | 53,00 |
| 20.05.2025 | 66,20 | 66,20 | 65,80 | 65,80 | 1,23% | 31,00 |
| 19.05.2025 | 65,20 | 65,20 | 64,40 | 65,00 | -1,22% | 69,00 |
| 16.05.2025 | 64,00 | 65,80 | 64,00 | 65,80 | 3,79% | 15,00 |
| 15.05.2025 | 62,20 | 63,40 | 62,20 | 63,40 | 1,28% | 14,00 |
| 14.05.2025 | 64,60 | 64,60 | 62,60 | 62,60 | -4,57% | 96,00 |
| 13.05.2025 | 67,20 | 67,20 | 65,60 | 65,60 | -2,09% | 8,00 |
| 12.05.2025 | 62,40 | 67,00 | 62,40 | 67,00 | 8,06% | 404,00 |
| 09.05.2025 | 57,40 | 62,00 | 57,40 | 62,00 | 4,38% | 25,00 |
| 08.05.2025 | 57,20 | 59,40 | 57,20 | 59,40 | 4,95% | 397,00 |
| 07.05.2025 | 57,00 | 57,00 | 56,60 | 56,60 | -2,41% | 34,00 |
| 06.05.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -1,36% | - |
| 05.05.2025 | 58,20 | 58,80 | 58,20 | 58,80 | 0,00% | 40,00 |
| 02.05.2025 | 57,00 | 58,80 | 56,80 | 58,80 | 2,44% | 231,00 |
| 30.04.2025 | 57,20 | 57,40 | 57,20 | 57,40 | 0,00% | 25,00 |
| 29.04.2025 | 57,20 | 57,40 | 57,20 | 57,40 | 1,06% | 182,00 |
| 28.04.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -2,74% | 2,00 |
| 25.04.2025 | 58,60 | 58,60 | 58,40 | 58,40 | 2,82% | - |
| 24.04.2025 | 59,00 | 59,00 | 56,80 | 56,80 | 0,00% | 20,00 |
| 23.04.2025 | 56,80 | 57,00 | 56,80 | 56,80 | 4,03% | 117,00 |
| 22.04.2025 | 54,40 | 54,60 | 54,40 | 54,60 | -4,55% | 13,00 |
| 17.04.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -0,69% | 4,00 |
| 16.04.2025 | 56,60 | 57,60 | 56,60 | 57,60 | -4,64% | 22,00 |
| 15.04.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 5,23% | 31,00 |
| 14.04.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,69% | - |
| 11.04.2025 | 57,40 | 57,80 | 57,40 | 57,80 | -6,17% | 49,00 |
| 10.04.2025 | 61,60 | 61,60 | 61,60 | 61,60 | -0,65% | - |
| 09.04.2025 | 55,20 | 62,00 | 55,20 | 62,00 | 0,65% | 31,00 |
| 08.04.2025 | 59,60 | 61,60 | 59,60 | 61,60 | 3,36% | 20,00 |
| 07.04.2025 | 57,60 | 59,60 | 56,40 | 59,60 | -3,09% | 78,00 |
| 04.04.2025 | 62,00 | 63,00 | 60,50 | 61,50 | -7,52% | 31,00 |
| 03.04.2025 | 68,00 | 68,00 | 64,50 | 66,50 | -5,00% | 38,00 |
| 02.04.2025 | 70,00 | 70,50 | 69,50 | 70,00 | 0,00% | 73,00 |
| 01.04.2025 | 69,50 | 70,00 | 69,50 | 70,00 | 3,70% | 23,00 |
| 31.03.2025 | 68,00 | 68,00 | 67,50 | 67,50 | -1,46% | 17,00 |
| 28.03.2025 | 69,00 | 69,50 | 68,50 | 68,50 | 0,00% | 99,00 |
| 27.03.2025 | 68,50 | 68,50 | 68,50 | 68,50 | 0,00% | 12,00 |
| 26.03.2025 | 68,50 | 68,50 | 67,50 | 68,50 | 0,74% | 34,00 |
| 25.03.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -0,73% | - |
| 24.03.2025 | 68,00 | 69,00 | 67,50 | 68,50 | 1,48% | 34,00 |
| 21.03.2025 | 68,50 | 68,50 | 67,50 | 67,50 | -4,26% | 42,00 |
| 20.03.2025 | 69,50 | 72,00 | 69,50 | 70,50 | 2,17% | 57,00 |
| 19.03.2025 | 68,00 | 69,50 | 68,00 | 69,00 | 2,22% | 71,00 |
| 18.03.2025 | 67,50 | 67,50 | 67,50 | 67,50 | -2,17% | 42,00 |
| 17.03.2025 | 67,00 | 69,00 | 67,00 | 69,00 | 4,55% | 351,00 |
| 14.03.2025 | 66,00 | 68,00 | 66,00 | 66,00 | -0,75% | 31,00 |
| 13.03.2025 | 67,00 | 67,00 | 66,50 | 66,50 | -2,21% | 104,00 |
| 12.03.2025 | 69,00 | 69,00 | 68,00 | 68,00 | -1,45% | 24,00 |
| 11.03.2025 | 71,00 | 71,00 | 68,00 | 69,00 | -6,12% | 75,00 |
| 10.03.2025 | 71,00 | 73,50 | 71,00 | 73,50 | 6,52% | 55,00 |
| 07.03.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -0,72% | 69,00 |
| 06.03.2025 | 71,00 | 71,00 | 69,50 | 69,50 | -4,79% | 36,00 |
| 05.03.2025 | 74,00 | 74,00 | 73,00 | 73,00 | -2,67% | 31,00 |
| 04.03.2025 | 75,00 | 75,00 | 74,50 | 75,00 | -2,60% | 12,00 |