72,741$
-1,27%
Echtzeit-Aktienkurs Solventum Corp.
Bid:
Ask:
Aktienkurse zur Solventum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 73,61 | 73,62 | 71,90 | 72,66 | -1,39% | - |
| 15.07.2025 | 76,09 | 76,33 | 73,57 | 73,68 | -0,53% | 768.591,00 |
| 14.07.2025 | 73,41 | 74,34 | 73,27 | 74,07 | 0,37% | 556.888,00 |
| 11.07.2025 | 75,18 | 75,21 | 73,41 | 73,80 | -2,74% | 715.876,00 |
| 10.07.2025 | 74,53 | 75,90 | 73,91 | 75,88 | 2,28% | 766.473,00 |
| 09.07.2025 | 75,31 | 75,32 | 73,87 | 74,19 | -1,19% | 580.609,00 |
| 08.07.2025 | 76,09 | 76,71 | 74,83 | 75,08 | -1,52% | 1.032.652,00 |
| 07.07.2025 | 78,38 | 78,86 | 76,16 | 76,24 | -2,88% | 924.055,00 |
| 03.07.2025 | 78,16 | 78,86 | 77,82 | 78,50 | 0,32% | 474.266,00 |
| 02.07.2025 | 77,89 | 78,43 | 77,25 | 78,25 | 0,46% | 1.166.479,00 |
| 01.07.2025 | 76,63 | 78,86 | 76,34 | 77,89 | 2,70% | 1.066.508,00 |
| 30.06.2025 | 75,12 | 76,09 | 74,75 | 75,84 | 0,50% | 755.693,00 |
| 27.06.2025 | 74,63 | 75,49 | 74,20 | 75,46 | 1,11% | 1.038.850,00 |
| 26.06.2025 | 74,94 | 75,68 | 74,28 | 74,63 | -0,43% | 615.549,00 |
| 25.06.2025 | 74,73 | 75,10 | 74,20 | 74,95 | -0,04% | 553.966,00 |
| 24.06.2025 | 73,38 | 75,13 | 72,86 | 74,98 | 2,36% | 848.649,00 |
| 23.06.2025 | 73,50 | 73,77 | 71,85 | 73,25 | -0,43% | 878.528,00 |
| 20.06.2025 | 73,01 | 73,80 | 72,83 | 73,57 | 1,29% | 1.158.122,00 |
| 18.06.2025 | 72,75 | 73,34 | 72,17 | 72,63 | -0,18% | 683.844,00 |
| 17.06.2025 | 73,92 | 73,96 | 72,07 | 72,76 | -2,27% | 733.666,00 |
| 16.06.2025 | 74,16 | 74,64 | 73,60 | 74,45 | 0,88% | 656.802,00 |
| 13.06.2025 | 73,35 | 74,66 | 73,11 | 73,80 | -0,66% | 599.751,00 |
| 12.06.2025 | 73,63 | 74,29 | 73,63 | 74,29 | -0,16% | 649.293,00 |
| 11.06.2025 | 75,50 | 75,75 | 74,12 | 74,41 | -1,51% | 776.319,00 |
| 10.06.2025 | 74,76 | 76,38 | 74,46 | 75,55 | 0,84% | 922.018,00 |
| 09.06.2025 | 74,96 | 75,51 | 74,15 | 74,92 | 0,11% | 1.091.247,00 |
| 06.06.2025 | 75,90 | 76,03 | 74,55 | 74,84 | -0,70% | 717.103,00 |
| 05.06.2025 | 75,24 | 75,84 | 74,67 | 75,37 | 0,31% | 784.142,00 |
| 04.06.2025 | 74,52 | 75,51 | 74,20 | 75,14 | 1,19% | 806.036,00 |
| 03.06.2025 | 72,75 | 74,51 | 72,41 | 74,26 | 1,56% | 1.135.795,00 |
| 02.06.2025 | 73,19 | 73,69 | 71,94 | 73,12 | 0,04% | 961.063,00 |
| 30.05.2025 | 71,93 | 73,51 | 71,35 | 73,09 | 0,66% | 4.073.029,00 |
| 29.05.2025 | 73,29 | 73,29 | 71,66 | 72,61 | -0,03% | 970.148,00 |
| 28.05.2025 | 72,32 | 72,80 | 71,84 | 72,63 | 0,14% | 991.114,00 |
| 27.05.2025 | 72,27 | 72,58 | 71,21 | 72,53 | 2,43% | 794.932,00 |
| 23.05.2025 | 71,92 | 72,40 | 70,41 | 70,81 | -2,55% | 1.119.861,00 |
| 22.05.2025 | 72,14 | 72,96 | 71,31 | 72,66 | -0,14% | 1.095.937,00 |
| 21.05.2025 | 73,02 | 73,68 | 71,57 | 72,76 | -2,60% | 2.551.155,00 |
| 20.05.2025 | 75,36 | 75,52 | 74,24 | 74,70 | -1,41% | 821.579,00 |
| 19.05.2025 | 74,58 | 75,97 | 74,26 | 75,77 | 2,24% | 1.141.792,00 |
| 16.05.2025 | 72,86 | 74,20 | 72,28 | 74,11 | 1,60% | 824.004,00 |
| 15.05.2025 | 70,87 | 73,05 | 70,52 | 72,94 | 2,53% | 1.237.772,00 |
| 14.05.2025 | 72,83 | 73,12 | 70,08 | 71,14 | -3,24% | 1.400.644,00 |
| 13.05.2025 | 74,70 | 74,91 | 73,41 | 73,52 | -1,71% | 1.230.173,00 |
| 12.05.2025 | 71,07 | 75,71 | 71,07 | 74,80 | 6,51% | 1.529.089,00 |
| 09.05.2025 | 67,96 | 71,09 | 66,91 | 70,23 | 5,40% | 1.823.654,00 |
| 08.05.2025 | 66,48 | 67,76 | 66,11 | 66,63 | 1,74% | 1.228.442,00 |
| 07.05.2025 | 65,50 | 66,25 | 64,90 | 65,49 | 0,03% | 875.594,00 |
| 06.05.2025 | 66,45 | 66,47 | 64,89 | 65,47 | -2,12% | 1.144.919,00 |
| 05.05.2025 | 67,43 | 67,89 | 66,83 | 66,89 | -1,08% | 925.268,00 |
| 02.05.2025 | 67,00 | 67,89 | 66,37 | 67,62 | 3,05% | 990.236,00 |
| 01.05.2025 | 66,20 | 66,47 | 65,09 | 65,62 | -0,76% | 899.279,00 |
| 30.04.2025 | 65,68 | 66,31 | 64,59 | 66,12 | -0,20% | 1.059.800,00 |
| 29.04.2025 | 66,00 | 66,70 | 65,42 | 66,25 | 0,27% | 729.243,00 |
| 28.04.2025 | 66,33 | 66,67 | 65,34 | 66,07 | 0,00% | 837.594,00 |
| 25.04.2025 | 66,90 | 67,35 | 65,73 | 66,07 | -2,16% | 672.841,00 |
| 24.04.2025 | 66,04 | 67,67 | 65,84 | 67,53 | 2,47% | 750.931,00 |
| 23.04.2025 | 66,40 | 68,29 | 65,54 | 65,90 | 1,48% | 639.849,00 |
| 22.04.2025 | 64,16 | 65,39 | 64,04 | 64,94 | 1,56% | 609.920,00 |
| 21.04.2025 | 65,61 | 66,00 | 63,11 | 63,94 | -3,50% | 786.384,00 |
| 17.04.2025 | 65,70 | 67,22 | 65,46 | 66,26 | 0,90% | 910.263,00 |
| 16.04.2025 | 66,26 | 66,58 | 65,01 | 65,67 | -0,39% | 650.113,00 |
| 15.04.2025 | 66,75 | 68,00 | 65,37 | 65,93 | -2,76% | 892.604,00 |
| 14.04.2025 | 67,09 | 68,08 | 66,26 | 67,80 | 2,43% | 930.862,00 |
| 11.04.2025 | 65,67 | 66,52 | 63,70 | 66,19 | 1,57% | 1.035.948,00 |
| 10.04.2025 | 66,60 | 68,17 | 63,51 | 65,17 | -4,97% | 1.136.752,00 |
| 09.04.2025 | 62,31 | 69,29 | 60,70 | 68,58 | 8,84% | 2.305.791,00 |
| 08.04.2025 | 67,23 | 68,13 | 62,22 | 63,01 | -3,54% | 1.346.855,00 |
| 07.04.2025 | 64,64 | 66,98 | 62,14 | 65,32 | -1,33% | 2.859.787,00 |
| 04.04.2025 | 68,49 | 69,15 | 65,73 | 66,20 | -5,68% | 1.873.242,00 |
| 03.04.2025 | 74,00 | 74,73 | 70,03 | 70,19 | -8,39% | 3.105.105,00 |
| 02.04.2025 | 76,08 | 77,75 | 75,85 | 76,62 | 0,37% | 1.370.029,00 |
| 01.04.2025 | 75,86 | 76,52 | 74,88 | 76,34 | 0,39% | 1.683.410,00 |
| 31.03.2025 | 74,75 | 76,17 | 74,07 | 76,04 | 1,73% | 1.269.356,00 |
| 28.03.2025 | 75,09 | 75,41 | 74,54 | 74,75 | -1,01% | 1.933.230,00 |
| 27.03.2025 | 74,39 | 75,85 | 74,16 | 75,51 | 1,71% | 859.388,00 |
| 26.03.2025 | 74,66 | 75,24 | 73,25 | 74,24 | -0,92% | 1.900.380,00 |
| 25.03.2025 | 73,71 | 75,04 | 73,52 | 74,93 | 0,98% | 1.083.709,00 |
| 24.03.2025 | 74,48 | 75,32 | 73,57 | 74,20 | 0,31% | 1.110.476,00 |
| 21.03.2025 | 74,55 | 74,90 | 72,57 | 73,97 | -1,36% | 1.920.334,00 |
| 20.03.2025 | 77,98 | 80,26 | 74,62 | 74,99 | -1,73% | 1.915.107,00 |
| 19.03.2025 | 75,22 | 76,97 | 74,92 | 76,31 | 1,34% | 879.832,00 |
| 18.03.2025 | 74,89 | 76,00 | 74,21 | 75,30 | 0,20% | 706.942,00 |
| 17.03.2025 | 73,52 | 75,67 | 73,19 | 75,15 | 1,33% | 852.670,00 |
| 14.03.2025 | 73,04 | 74,92 | 72,64 | 74,16 | 2,57% | 1.142.883,00 |
| 13.03.2025 | 74,10 | 75,00 | 72,27 | 72,30 | -2,31% | 936.748,00 |
| 12.03.2025 | 75,79 | 76,18 | 73,48 | 74,01 | -2,48% | 1.174.848,00 |
| 11.03.2025 | 77,66 | 77,83 | 74,91 | 75,89 | -2,25% | 1.267.197,00 |
| 10.03.2025 | 77,08 | 80,23 | 77,08 | 77,64 | -0,37% | 1.604.295,00 |
| 07.03.2025 | 75,11 | 78,49 | 74,60 | 77,93 | 2,89% | 1.219.208,00 |
| 06.03.2025 | 76,97 | 77,47 | 74,77 | 75,74 | -2,69% | 1.066.213,00 |
| 05.03.2025 | 78,75 | 79,75 | 77,03 | 77,83 | -1,47% | 1.072.399,00 |
| 04.03.2025 | 80,21 | 80,76 | 78,79 | 78,99 | -1,46% | 1.156.838,00 |
| 03.03.2025 | 79,76 | 81,93 | 78,41 | 80,16 | 0,51% | 1.079.512,00 |
| 28.02.2025 | 80,95 | 82,81 | 77,95 | 79,75 | -4,42% | 2.036.230,00 |
| 27.02.2025 | 83,65 | 84,70 | 83,25 | 83,44 | -0,71% | 1.500.947,00 |
| 26.02.2025 | 83,50 | 85,92 | 83,02 | 84,04 | 0,57% | 1.724.764,00 |
| 25.02.2025 | 78,97 | 84,97 | 77,91 | 83,56 | 9,54% | 3.207.056,00 |
| 24.02.2025 | 73,02 | 76,34 | 73,02 | 76,28 | 4,46% | 1.266.605,00 |
| 21.02.2025 | 74,47 | 74,72 | 72,41 | 73,02 | -1,99% | 570.706,00 |