69,700€
-0,14%
Echtzeit-Aktienkurs Solventum Corp.
Bid:
Ask:
Aktienkurse zur Solventum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 70,00 | 70,00 | 69,60 | 69,80 | 0,00% | 159,00 |
| 12.12.2025 | 69,60 | 69,80 | 69,60 | 69,80 | 0,00% | 2,00 |
| 11.12.2025 | 68,80 | 69,80 | 68,80 | 69,80 | 2,95% | 13,00 |
| 10.12.2025 | 67,80 | 67,80 | 67,80 | 67,80 | -2,31% | 60,00 |
| 09.12.2025 | 70,00 | 70,20 | 69,40 | 69,40 | -3,88% | 24,00 |
| 08.12.2025 | 72,20 | 72,40 | 71,80 | 72,20 | 0,00% | 114,00 |
| 05.12.2025 | 72,20 | 72,20 | 72,20 | 72,20 | -0,82% | - |
| 04.12.2025 | 72,20 | 72,80 | 72,20 | 72,80 | 0,28% | 82,00 |
| 03.12.2025 | 72,60 | 72,60 | 72,60 | 72,60 | 0,28% | - |
| 02.12.2025 | 72,40 | 72,40 | 72,40 | 72,40 | -0,28% | - |
| 01.12.2025 | 72,00 | 72,60 | 72,00 | 72,60 | 0,55% | 24,00 |
| 28.11.2025 | 72,00 | 72,20 | 72,00 | 72,20 | -0,28% | 5,00 |
| 27.11.2025 | 72,60 | 72,60 | 72,40 | 72,40 | -2,16% | 12,00 |
| 26.11.2025 | 73,00 | 74,00 | 73,00 | 74,00 | 1,37% | 250,00 |
| 25.11.2025 | 71,20 | 73,00 | 71,00 | 73,00 | 0,55% | 401,00 |
| 24.11.2025 | 70,00 | 72,60 | 70,00 | 72,60 | 0,83% | 365,00 |
| 21.11.2025 | 68,00 | 72,00 | 68,00 | 72,00 | 2,86% | 50,00 |
| 20.11.2025 | 66,20 | 70,00 | 66,20 | 70,00 | 4,79% | 60,00 |
| 19.11.2025 | 65,40 | 66,80 | 65,40 | 66,80 | 1,21% | 4,00 |
| 18.11.2025 | 64,00 | 66,00 | 64,00 | 66,00 | 1,54% | 65,00 |
| 17.11.2025 | 63,40 | 65,40 | 63,40 | 65,00 | 2,52% | 88,00 |
| 14.11.2025 | 63,40 | 63,40 | 63,40 | 63,40 | 2,26% | 26,00 |
| 13.11.2025 | 62,80 | 62,80 | 62,00 | 62,00 | -3,73% | 45,00 |
| 12.11.2025 | 62,80 | 64,40 | 62,40 | 64,40 | 5,92% | 153,00 |
| 11.11.2025 | 61,00 | 61,00 | 60,80 | 60,80 | -1,94% | 157,00 |
| 10.11.2025 | 60,80 | 62,00 | 60,80 | 62,00 | 2,65% | 17,00 |
| 07.11.2025 | 56,00 | 60,40 | 56,00 | 60,40 | 4,50% | 5,00 |
| 06.11.2025 | 58,00 | 58,00 | 57,80 | 57,80 | -0,34% | 128,00 |
| 05.11.2025 | 58,80 | 60,80 | 58,00 | 58,00 | -2,03% | 25,00 |
| 04.11.2025 | 57,00 | 59,20 | 56,00 | 59,20 | 1,02% | 930,00 |
| 03.11.2025 | 58,80 | 59,00 | 58,40 | 58,60 | -2,33% | 15,00 |
| 31.10.2025 | 58,80 | 60,00 | 58,80 | 60,00 | -0,33% | 5,00 |
| 30.10.2025 | 59,00 | 60,20 | 59,00 | 60,20 | 0,33% | 19,00 |
| 29.10.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -2,28% | 37,00 |
| 28.10.2025 | 60,60 | 61,40 | 60,60 | 61,40 | 0,33% | 19,00 |
| 27.10.2025 | 61,20 | 61,40 | 61,20 | 61,20 | -0,97% | 60,00 |
| 24.10.2025 | 61,40 | 61,80 | 61,20 | 61,80 | 0,32% | 15,00 |
| 23.10.2025 | 61,60 | 61,60 | 61,60 | 61,60 | -2,22% | - |
| 22.10.2025 | 61,80 | 63,00 | 61,20 | 63,00 | 2,27% | 337,00 |
| 21.10.2025 | 61,60 | 61,60 | 61,60 | 61,60 | -1,60% | 12,00 |
| 20.10.2025 | 61,00 | 62,60 | 61,00 | 62,60 | 4,33% | 300,00 |
| 17.10.2025 | 59,60 | 60,00 | 59,20 | 60,00 | -0,66% | 28,00 |
| 16.10.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -1,95% | 8,00 |
| 15.10.2025 | 60,60 | 62,80 | 60,60 | 61,60 | 3,01% | 15,00 |
| 14.10.2025 | 60,00 | 60,00 | 59,80 | 59,80 | -0,99% | 22,00 |
| 13.10.2025 | 60,20 | 60,40 | 60,20 | 60,40 | -1,95% | 57,00 |
| 10.10.2025 | 61,00 | 61,60 | 61,00 | 61,60 | 0,65% | 79,00 |
| 09.10.2025 | 61,20 | 61,40 | 61,20 | 61,20 | -1,29% | 19,00 |
| 08.10.2025 | 61,00 | 62,00 | 61,00 | 62,00 | -0,32% | 102,00 |
| 07.10.2025 | 62,00 | 63,00 | 62,00 | 62,20 | 0,65% | 30,00 |
| 06.10.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -1,59% | 50,00 |
| 03.10.2025 | 62,80 | 62,80 | 62,80 | 62,80 | 0,00% | 4,00 |
| 02.10.2025 | 61,20 | 62,80 | 61,20 | 62,80 | 2,61% | 32,00 |
| 01.10.2025 | 61,00 | 61,20 | 61,00 | 61,20 | 0,00% | 13,00 |
| 30.09.2025 | 60,40 | 61,20 | 60,40 | 61,20 | 0,33% | 202,00 |
| 29.09.2025 | 60,00 | 61,00 | 60,00 | 61,00 | 0,99% | 89,00 |
| 26.09.2025 | 59,40 | 60,60 | 59,40 | 60,40 | 2,37% | 26,00 |
| 25.09.2025 | 60,20 | 60,20 | 59,00 | 59,00 | -3,91% | 10,00 |
| 24.09.2025 | 61,20 | 61,40 | 61,20 | 61,40 | -0,32% | 70,00 |
| 23.09.2025 | 61,40 | 61,60 | 61,40 | 61,60 | 0,65% | 13,00 |
| 22.09.2025 | 61,60 | 61,60 | 61,20 | 61,20 | -1,29% | 43,00 |
| 19.09.2025 | 62,20 | 62,20 | 62,00 | 62,00 | -0,96% | 2,00 |
| 18.09.2025 | 61,80 | 62,60 | 61,80 | 62,60 | 2,62% | 21,00 |
| 17.09.2025 | 61,40 | 62,20 | 60,60 | 61,00 | -0,65% | 79,00 |
| 16.09.2025 | 61,20 | 61,40 | 61,00 | 61,40 | -1,29% | 10,00 |
| 15.09.2025 | 61,60 | 62,60 | 61,60 | 62,20 | -0,96% | 58,00 |
| 12.09.2025 | 61,80 | 62,80 | 61,80 | 62,80 | 2,61% | 12,00 |
| 10.09.2025 | 61,20 | 61,20 | 61,20 | 61,20 | -4,23% | - |
| 08.09.2025 | 61,80 | 64,30 | 61,20 | 63,90 | 5,79% | 122,00 |
| 05.09.2025 | 61,00 | 61,00 | 60,40 | 60,40 | 0,33% | 52,00 |
| 04.09.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -0,33% | - |
| 03.09.2025 | 60,40 | 60,40 | 60,20 | 60,40 | -1,31% | 21,00 |
| 02.09.2025 | 61,20 | 61,20 | 61,20 | 61,20 | 0,00% | 2,00 |
| 01.09.2025 | 61,20 | 61,20 | 61,20 | 61,20 | -0,65% | 93,00 |
| 29.08.2025 | 61,00 | 61,60 | 61,00 | 61,60 | 0,00% | 31,00 |
| 28.08.2025 | 61,60 | 61,60 | 61,60 | 61,60 | 0,00% | 13,00 |
| 27.08.2025 | 61,60 | 61,60 | 61,60 | 61,60 | -0,65% | 1,00 |
| 26.08.2025 | 61,40 | 62,00 | 61,40 | 62,00 | 0,32% | 31,00 |
| 25.08.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -0,64% | - |
| 22.08.2025 | 61,00 | 62,20 | 61,00 | 62,20 | 1,30% | 11,00 |
| 21.08.2025 | 61,40 | 61,40 | 61,40 | 61,40 | 1,32% | 5,00 |
| 20.08.2025 | 61,00 | 61,00 | 60,60 | 60,60 | 1,68% | 250,00 |
| 19.08.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -0,67% | - |
| 18.08.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -3,23% | 18,00 |
| 15.08.2025 | 62,20 | 62,20 | 62,00 | 62,00 | -0,64% | 25,00 |
| 14.08.2025 | 62,00 | 62,40 | 62,00 | 62,40 | 0,97% | 24,00 |
| 13.08.2025 | 60,60 | 61,80 | 60,60 | 61,80 | 0,98% | 20,00 |
| 12.08.2025 | 60,80 | 61,40 | 60,80 | 61,20 | -1,29% | 14,00 |
| 11.08.2025 | 61,80 | 62,00 | 61,80 | 62,00 | -0,32% | 7,00 |
| 08.08.2025 | 64,20 | 64,20 | 61,60 | 62,20 | 0,65% | 77,00 |
| 07.08.2025 | 64,00 | 64,00 | 61,20 | 61,80 | 0,65% | 297,00 |
| 06.08.2025 | 61,80 | 63,80 | 61,40 | 61,40 | -1,29% | 59,00 |
| 05.08.2025 | 62,40 | 62,80 | 62,20 | 62,20 | -1,27% | 18,00 |
| 04.08.2025 | 61,20 | 63,00 | 60,60 | 63,00 | 2,61% | 92,00 |
| 01.08.2025 | 61,20 | 61,40 | 61,20 | 61,40 | -2,23% | 24,00 |
| 31.07.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -1,26% | - |
| 30.07.2025 | 62,60 | 63,60 | 62,60 | 63,60 | 0,00% | 51,00 |
| 29.07.2025 | 62,80 | 63,60 | 62,60 | 63,60 | 0,32% | 41,00 |
| 28.07.2025 | 63,00 | 63,40 | 63,00 | 63,40 | 0,96% | 59,00 |
| 25.07.2025 | 62,00 | 62,80 | 62,00 | 62,80 | 1,29% | 6,00 |