71,743$
-0,11%
Echtzeit-Aktienkurs Solventum Corp.
Bid:
Ask:
Aktienkurse zur Solventum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 72,86 | 72,86 | 71,65 | 72,66 | -0,32% | 1.036.911,00 |
| 27.08.2025 | 72,20 | 73,41 | 72,20 | 72,89 | -0,04% | 868.415,00 |
| 26.08.2025 | 72,53 | 72,99 | 72,28 | 72,92 | 0,23% | 1.072.363,00 |
| 25.08.2025 | 73,32 | 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 | 72,16 | 72,80 | 71,84 | 72,00 | -1,17% | 599.386,00 |
| 20.08.2025 | 71,86 | 72,89 | 71,62 | 72,85 | 0,80% | 1.110.287,00 |
| 19.08.2025 | 70,50 | 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 | 72,12 | 74,44 | 72,12 | 74,38 | 3,18% | 854.354,00 |
| 12.08.2025 | 71,89 | 72,40 | 71,34 | 72,09 | 0,32% | 741.205,00 |
| 11.08.2025 | 73,00 | 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 | 73,09 | 73,89 | 71,65 | 71,95 | -0,85% | 1.318.616,00 |
| 06.08.2025 | 72,92 | 73,00 | 71,45 | 72,57 | 0,19% | 879.346,00 |
| 05.08.2025 | 73,01 | 73,52 | 72,06 | 72,43 | -1,08% | 869.959,00 |
| 04.08.2025 | 72,00 | 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 | 72,46 | 73,03 | 71,14 | 71,36 | -2,22% | 708.059,00 |
| 30.07.2025 | 73,29 | 73,90 | 72,52 | 72,98 | -0,77% | 450.063,00 |
| 29.07.2025 | 73,72 | 74,20 | 73,25 | 73,55 | -0,30% | 365.497,00 |
| 28.07.2025 | 74,50 | 74,76 | 73,66 | 73,77 | -1,31% | 399.539,00 |
| 25.07.2025 | 73,84 | 74,91 | 73,61 | 74,75 | 1,11% | 453.342,00 |
| 24.07.2025 | 74,03 | 74,90 | 73,62 | 73,93 | -0,63% | 449.134,00 |
| 23.07.2025 | 73,61 | 74,69 | 73,27 | 74,40 | 2,03% | 507.287,00 |
| 22.07.2025 | 72,49 | 73,30 | 72,11 | 72,92 | 0,80% | 550.573,00 |
| 21.07.2025 | 73,09 | 73,40 | 72,30 | 72,34 | -1,28% | 436.690,00 |
| 18.07.2025 | 74,29 | 74,66 | 72,98 | 73,28 | -0,79% | 584.168,00 |
| 17.07.2025 | 73,11 | 74,06 | 73,05 | 73,86 | 1,14% | 424.506,00 |
| 16.07.2025 | 73,70 | 73,75 | 71,98 | 73,03 | -0,88% | 530.921,00 |
| 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 |