80,501$
-1,70%
Echtzeit-Aktienkurs Solventum Corp.
Bid:
Ask:
Aktienkurse zur Solventum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 81,60 | 81,86 | 80,64 | 80,64 | -1,52% | - |
| 15.12.2025 | 83,35 | 84,00 | 81,37 | 81,89 | -1,31% | 1.174.102,00 |
| 12.12.2025 | 83,11 | 83,55 | 82,21 | 82,98 | 0,23% | 791.989,00 |
| 11.12.2025 | 81,87 | 83,02 | 81,76 | 82,79 | 1,09% | 802.323,00 |
| 10.12.2025 | 80,37 | 82,27 | 80,14 | 81,90 | 2,23% | 916.641,00 |
| 09.12.2025 | 82,97 | 82,97 | 80,00 | 80,11 | -3,01% | 1.053.153,00 |
| 08.12.2025 | 84,98 | 85,33 | 82,46 | 82,60 | -3,31% | 1.589.399,00 |
| 05.12.2025 | 84,72 | 85,89 | 84,63 | 85,43 | 0,20% | 1.119.263,00 |
| 04.12.2025 | 85,38 | 85,64 | 84,66 | 85,26 | 0,01% | 929.682,00 |
| 03.12.2025 | 85,80 | 86,18 | 84,60 | 85,25 | -0,40% | 1.176.506,00 |
| 02.12.2025 | 87,87 | 88,20 | 85,57 | 85,59 | 0,04% | 1.209.749,00 |
| 01.12.2025 | 84,29 | 86,13 | 84,29 | 85,56 | 0,35% | 1.180.843,00 |
| 28.11.2025 | 85,55 | 86,14 | 85,12 | 85,26 | -0,01% | 628.296,00 |
| 26.11.2025 | 85,77 | 86,81 | 85,25 | 85,27 | -0,58% | 988.146,00 |
| 25.11.2025 | 83,99 | 86,28 | 83,72 | 85,77 | 2,87% | 1.216.372,00 |
| 24.11.2025 | 82,75 | 83,97 | 82,53 | 83,38 | 0,58% | 1.532.489,00 |
| 21.11.2025 | 80,09 | 83,53 | 79,83 | 82,90 | 4,26% | 1.314.632,00 |
| 20.11.2025 | 78,15 | 81,64 | 78,00 | 79,51 | 2,85% | 1.879.679,00 |
| 19.11.2025 | 76,82 | 77,92 | 76,59 | 77,31 | 0,55% | 888.859,00 |
| 18.11.2025 | 75,81 | 77,25 | 75,26 | 76,89 | 0,92% | 1.355.933,00 |
| 17.11.2025 | 75,25 | 76,49 | 75,00 | 76,19 | 0,70% | 1.248.535,00 |
| 14.11.2025 | 75,07 | 76,17 | 74,68 | 75,66 | 0,58% | 1.053.840,00 |
| 13.11.2025 | 73,44 | 75,98 | 73,05 | 75,22 | 1,88% | 1.341.233,00 |
| 12.11.2025 | 73,90 | 74,71 | 73,39 | 73,83 | -0,07% | 1.003.383,00 |
| 11.11.2025 | 72,22 | 73,92 | 72,22 | 73,88 | 2,91% | 919.142,00 |
| 10.11.2025 | 71,24 | 72,24 | 70,06 | 71,79 | 0,38% | 1.203.631,00 |
| 07.11.2025 | 68,62 | 71,58 | 66,80 | 71,52 | 7,91% | 1.739.349,00 |
| 06.11.2025 | 67,47 | 68,31 | 66,11 | 66,28 | -2,08% | 1.792.153,00 |
| 05.11.2025 | 68,35 | 68,39 | 67,10 | 67,69 | -1,31% | 1.204.870,00 |
| 04.11.2025 | 68,43 | 69,01 | 67,98 | 68,59 | 0,69% | 1.348.821,00 |
| 03.11.2025 | 68,77 | 68,77 | 67,42 | 68,12 | -1,33% | 1.290.126,00 |
| 31.10.2025 | 68,89 | 69,92 | 68,04 | 69,04 | -0,35% | 836.668,00 |
| 30.10.2025 | 69,67 | 70,68 | 69,14 | 69,28 | -0,72% | 569.207,00 |
| 29.10.2025 | 70,64 | 70,76 | 69,25 | 69,78 | -1,61% | 815.783,00 |
| 28.10.2025 | 71,65 | 71,93 | 70,83 | 70,92 | -1,47% | 447.030,00 |
| 27.10.2025 | 71,51 | 72,21 | 71,47 | 71,98 | 0,76% | 729.366,00 |
| 24.10.2025 | 72,84 | 72,84 | 71,40 | 71,44 | -1,19% | 811.919,00 |
| 23.10.2025 | 72,57 | 72,79 | 71,43 | 72,30 | -0,63% | 692.422,00 |
| 22.10.2025 | 72,78 | 73,71 | 72,43 | 72,76 | -0,21% | 650.373,00 |
| 21.10.2025 | 72,73 | 73,45 | 72,14 | 72,91 | 0,05% | 609.351,00 |
| 20.10.2025 | 72,44 | 73,25 | 72,15 | 72,87 | 1,25% | 479.187,00 |
| 17.10.2025 | 71,28 | 71,97 | 71,13 | 71,97 | 0,74% | - |
| 16.10.2025 | 71,56 | 71,85 | 70,90 | 71,44 | -0,17% | 897.336,00 |
| 15.10.2025 | 71,60 | 72,62 | 70,86 | 71,56 | 0,10% | 653.850,00 |
| 14.10.2025 | 70,40 | 71,61 | 70,40 | 71,49 | 0,86% | 954.924,00 |
| 13.10.2025 | 70,98 | 71,60 | 70,45 | 70,88 | 0,51% | 1.678.866,00 |
| 10.10.2025 | 71,84 | 72,09 | 70,26 | 70,52 | -1,78% | 1.256.449,00 |
| 09.10.2025 | 72,22 | 72,53 | 71,22 | 71,80 | -0,87% | 1.019.679,00 |
| 08.10.2025 | 72,00 | 73,00 | 71,70 | 72,43 | 0,37% | 830.384,00 |
| 07.10.2025 | 73,96 | 74,10 | 72,05 | 72,16 | -2,20% | 1.662.201,00 |
| 06.10.2025 | 74,09 | 74,50 | 73,31 | 73,78 | -0,30% | 1.029.988,00 |
| 03.10.2025 | 75,00 | 75,50 | 73,95 | 74,00 | -0,80% | 793.598,00 |
| 02.10.2025 | 72,91 | 74,63 | 72,73 | 74,60 | 2,14% | 886.772,00 |
| 01.10.2025 | 71,87 | 73,21 | 71,74 | 73,04 | 0,05% | 1.399.892,00 |
| 30.09.2025 | 72,21 | 73,17 | 71,80 | 73,00 | 1,09% | 903.065,00 |
| 29.09.2025 | 71,87 | 72,48 | 71,09 | 72,21 | 1,18% | 1.176.368,00 |
| 26.09.2025 | 70,88 | 71,88 | 70,35 | 71,37 | 1,29% | 934.185,00 |
| 25.09.2025 | 71,07 | 71,42 | 69,36 | 70,46 | -1,89% | 1.279.117,00 |
| 24.09.2025 | 73,12 | 73,23 | 71,54 | 71,82 | -2,14% | 827.769,00 |
| 23.09.2025 | 73,68 | 74,22 | 73,06 | 73,39 | -0,50% | 787.615,00 |
| 22.09.2025 | 73,13 | 74,35 | 73,13 | 73,76 | 0,05% | 1.484.159,00 |
| 19.09.2025 | 74,62 | 74,75 | 73,68 | 73,72 | -0,87% | 1.491.912,00 |
| 18.09.2025 | 74,22 | 75,09 | 74,13 | 74,37 | 0,41% | 918.557,00 |
| 17.09.2025 | 74,23 | 75,50 | 73,80 | 74,07 | -0,08% | 1.712.855,00 |
| 16.09.2025 | 73,28 | 74,35 | 73,11 | 74,13 | 1,26% | 1.008.099,00 |
| 15.09.2025 | 73,33 | 74,07 | 72,91 | 73,21 | -0,25% | 1.563.358,00 |
| 12.09.2025 | 73,48 | 74,49 | 73,03 | 73,39 | -0,54% | 1.572.454,00 |
| 11.09.2025 | 71,01 | 73,97 | 71,01 | 73,79 | 3,61% | 1.425.925,00 |
| 10.09.2025 | 72,54 | 73,18 | 71,15 | 71,22 | -2,30% | 1.006.648,00 |
| 09.09.2025 | 74,10 | 74,48 | 72,87 | 72,90 | -2,28% | 930.130,00 |
| 08.09.2025 | 72,53 | 75,60 | 72,28 | 74,60 | 2,59% | 1.507.886,00 |
| 05.09.2025 | 72,57 | 73,49 | 72,43 | 72,72 | 0,47% | 682.814,00 |
| 04.09.2025 | 71,59 | 72,48 | 70,54 | 72,38 | 1,37% | 794.055,00 |
| 03.09.2025 | 71,48 | 71,63 | 70,56 | 71,40 | -0,58% | 804.349,00 |
| 02.09.2025 | 72,24 | 72,41 | 70,94 | 71,82 | -1,74% | 1.020.846,00 |
| 29.08.2025 | 72,83 | 73,30 | 72,63 | 73,09 | 0,59% | 821.206,00 |
| 28.08.2025 | 72,62 | 72,86 | 71,65 | 72,66 | -0,32% | 1.036.911,00 |
| 27.08.2025 | 72,78 | 73,41 | 72,20 | 72,89 | -0,04% | 868.415,00 |
| 26.08.2025 | 72,90 | 72,99 | 72,28 | 72,92 | 0,23% | 1.072.363,00 |
| 25.08.2025 | 73,50 | 73,50 | 72,58 | 72,75 | -1,09% | 663.218,00 |
| 22.08.2025 | 72,62 | 74,17 | 72,01 | 73,55 | 2,15% | 1.018.484,00 |
| 21.08.2025 | 72,20 | 72,80 | 71,84 | 72,00 | -1,17% | 599.386,00 |
| 20.08.2025 | 71,78 | 72,89 | 71,62 | 72,85 | 0,80% | 1.110.287,00 |
| 19.08.2025 | 70,65 | 72,30 | 70,28 | 72,27 | 2,13% | 1.156.717,00 |
| 18.08.2025 | 70,79 | 71,79 | 70,65 | 70,76 | -0,92% | 2.019.177,00 |
| 15.08.2025 | 73,40 | 73,54 | 71,37 | 71,42 | -2,43% | 3.952.502,00 |
| 14.08.2025 | 74,89 | 74,98 | 72,24 | 73,20 | -1,59% | 4.879.028,00 |
| 13.08.2025 | 72,50 | 74,44 | 72,12 | 74,38 | 3,18% | 854.354,00 |
| 12.08.2025 | 71,94 | 72,40 | 71,34 | 72,09 | 0,32% | 741.205,00 |
| 11.08.2025 | 73,17 | 74,21 | 71,40 | 71,86 | -2,08% | 788.170,00 |
| 08.08.2025 | 74,38 | 74,98 | 72,88 | 73,39 | 2,00% | 1.758.124,00 |
| 07.08.2025 | 73,57 | 73,89 | 71,65 | 71,95 | -0,85% | 1.318.616,00 |
| 06.08.2025 | 72,90 | 73,00 | 71,45 | 72,57 | 0,19% | 879.346,00 |
| 05.08.2025 | 73,50 | 73,52 | 72,06 | 72,43 | -1,08% | 869.959,00 |
| 04.08.2025 | 71,92 | 73,46 | 71,92 | 73,22 | 2,08% | 849.564,00 |
| 01.08.2025 | 71,08 | 72,33 | 70,63 | 71,73 | 0,52% | 780.686,00 |
| 31.07.2025 | 72,06 | 73,03 | 71,14 | 71,36 | -2,22% | 708.059,00 |
| 30.07.2025 | 73,36 | 73,90 | 72,52 | 72,98 | -0,77% | 450.063,00 |
| 29.07.2025 | 73,80 | 74,20 | 73,25 | 73,55 | -0,30% | 365.497,00 |
| 28.07.2025 | 74,76 | 74,76 | 73,66 | 73,77 | -1,31% | 399.539,00 |