86,463$
1,66%
Echtzeit-Aktienkurs Solventum Corp
Bid:
Ask:
Aktienkurse zur Solventum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 86,01 | 86,72 | 85,21 | 86,39 | 1,58% | 804.139,00 |
| 19.10.2026 | 85,31 | 86,25 | 85,04 | 85,05 | -0,89% | 850.961,00 |
| 16.10.2026 | 88,48 | 89,00 | 85,18 | 85,81 | -2,33% | 1.165.372,00 |
| 15.10.2026 | 88,81 | 89,45 | 87,26 | 87,86 | 0,69% | 1.146.087,00 |
| 14.10.2026 | 86,79 | 87,45 | 85,94 | 87,26 | 1,11% | 1.031.177,00 |
| 13.10.2026 | 86,01 | 86,49 | 83,29 | 86,30 | 1,16% | 985.000,00 |
| 12.10.2026 | 87,00 | 88,27 | 84,42 | 85,31 | -2,27% | 1.454.762,00 |
| 09.10.2026 | 86,66 | 88,23 | 86,66 | 87,29 | 1,02% | 1.063.934,00 |
| 08.10.2026 | 85,80 | 86,79 | 85,25 | 86,41 | 0,62% | 1.286.548,00 |
| 07.10.2026 | 85,62 | 87,25 | 85,30 | 85,88 | -1,33% | 981.192,00 |
| 06.10.2026 | 88,45 | 88,93 | 86,90 | 87,04 | -1,12% | 914.158,00 |
| 05.10.2026 | 87,52 | 88,40 | 86,74 | 88,03 | 0,20% | 1.044.021,00 |
| 02.10.2026 | 88,21 | 89,03 | 87,79 | 87,85 | 0,09% | 880.452,00 |
| 01.10.2026 | 87,82 | 88,55 | 86,26 | 87,77 | -0,43% | 784.528,00 |
| 30.09.2026 | 89,40 | 89,42 | 88,13 | 88,15 | -1,31% | 689.740,00 |
| 29.09.2026 | 89,17 | 89,89 | 88,29 | 89,32 | -0,25% | 848.819,00 |
| 28.09.2026 | 89,01 | 89,89 | 88,36 | 89,54 | 0,04% | 649.157,00 |
| 25.09.2026 | 88,53 | 89,68 | 88,16 | 89,50 | 1,03% | 578.886,00 |
| 24.09.2026 | 88,50 | 89,04 | 88,12 | 88,59 | 0,25% | 635.840,00 |
| 23.09.2026 | 88,18 | 89,52 | 87,74 | 88,37 | -0,43% | 860.083,00 |
| 22.09.2026 | 89,24 | 89,41 | 88,48 | 88,75 | -0,10% | 651.357,00 |
| 21.09.2026 | 88,87 | 89,62 | 88,40 | 88,84 | 0,00% | 660.322,00 |
| 18.09.2026 | 87,61 | 89,53 | 86,53 | 88,84 | 1,50% | 2.318.211,00 |
| 17.09.2026 | 89,09 | 89,16 | 87,30 | 87,53 | -1,46% | 1.042.833,00 |
| 16.09.2026 | 90,04 | 91,87 | 88,68 | 88,83 | -1,37% | 978.093,00 |
| 15.09.2026 | 89,54 | 91,86 | 89,38 | 90,06 | 0,27% | 1.103.095,00 |
| 14.09.2026 | 88,28 | 90,32 | 88,05 | 89,82 | 2,71% | 779.289,00 |
| 11.09.2026 | 88,84 | 88,84 | 86,65 | 87,45 | -0,23% | 774.433,00 |
| 10.09.2026 | 89,12 | 90,06 | 87,59 | 87,65 | -2,64% | 709.793,00 |
| 09.09.2026 | 89,05 | 90,22 | 88,83 | 90,03 | -0,09% | 803.485,00 |
| 08.09.2026 | 90,60 | 91,01 | 89,30 | 90,11 | -1,72% | 1.105.240,00 |
| 04.09.2026 | 91,70 | 92,28 | 91,38 | 91,69 | -0,81% | 576.350,00 |
| 03.09.2026 | 93,54 | 94,12 | 91,34 | 92,44 | 0,59% | 784.321,00 |
| 02.09.2026 | 91,12 | 93,11 | 91,12 | 91,90 | 1,04% | 826.107,00 |
| 01.09.2026 | 92,59 | 94,16 | 90,75 | 90,95 | -0,12% | 1.112.751,00 |
| 31.08.2026 | 90,33 | 91,64 | 90,30 | 91,06 | -0,07% | 926.440,00 |
| 28.08.2026 | 90,98 | 91,70 | 90,69 | 91,12 | 0,21% | 678.865,00 |
| 27.08.2026 | 90,52 | 92,26 | 89,51 | 90,93 | -0,66% | 687.428,00 |
| 26.08.2026 | 91,48 | 92,71 | 91,16 | 91,53 | -0,09% | 1.019.500,00 |
| 25.08.2026 | 90,85 | 92,05 | 90,35 | 91,61 | 0,39% | 1.048.011,00 |
| 24.08.2026 | 89,45 | 91,51 | 89,30 | 91,25 | 1,88% | 1.144.765,00 |
| 21.08.2026 | 88,29 | 89,65 | 87,92 | 89,57 | 1,08% | 925.248,00 |
| 20.08.2026 | 87,09 | 89,44 | 87,03 | 88,61 | 0,91% | 805.056,00 |
| 19.08.2026 | 87,88 | 89,75 | 87,67 | 87,81 | 0,41% | 917.870,00 |
| 18.08.2026 | 87,50 | 88,47 | 87,03 | 87,45 | 0,73% | 1.163.062,00 |
| 17.08.2026 | 87,98 | 88,13 | 86,64 | 86,82 | -2,00% | 1.521.455,00 |
| 14.08.2026 | 86,14 | 89,48 | 85,29 | 88,59 | 2,46% | 1.450.412,00 |
| 13.08.2026 | 85,94 | 86,81 | 85,29 | 86,46 | 1,37% | 1.232.089,00 |
| 12.08.2026 | 83,23 | 85,60 | 82,25 | 85,29 | 1,41% | 833.980,00 |
| 11.08.2026 | 84,43 | 86,33 | 84,05 | 84,10 | -1,30% | 773.865,00 |
| 10.08.2026 | 82,29 | 86,03 | 81,76 | 85,21 | 2,69% | 1.400.390,00 |
| 07.08.2026 | 81,95 | 83,69 | 81,22 | 82,98 | 0,02% | 1.104.147,00 |
| 06.08.2026 | 89,53 | 90,00 | 82,25 | 82,96 | -5,16% | 2.355.160,00 |
| 05.08.2026 | 88,24 | 88,24 | 85,36 | 87,47 | -0,53% | 1.554.621,00 |
| 04.08.2026 | 88,00 | 88,26 | 86,93 | 87,94 | -0,15% | 1.808.585,00 |
| 03.08.2026 | 86,40 | 88,30 | 86,23 | 88,07 | 3,08% | 1.285.093,00 |
| 31.07.2026 | 86,12 | 86,40 | 84,72 | 85,44 | -1,59% | 1.056.940,00 |
| 30.07.2026 | 88,00 | 88,61 | 86,51 | 86,82 | -1,95% | 1.271.301,00 |
| 29.07.2026 | 85,88 | 88,65 | 85,88 | 88,55 | 2,76% | 1.765.507,00 |
| 28.07.2026 | 82,87 | 87,21 | 82,26 | 86,17 | 7,08% | 2.313.866,00 |
| 27.07.2026 | 78,77 | 81,07 | 78,77 | 80,47 | 3,15% | 1.045.401,00 |
| 24.07.2026 | 78,00 | 78,70 | 77,17 | 78,01 | 1,00% | 636.610,00 |
| 23.07.2026 | 77,49 | 78,02 | 76,77 | 77,24 | -0,52% | 723.871,00 |
| 22.07.2026 | 79,05 | 79,16 | 77,43 | 77,64 | -1,22% | 515.762,00 |
| 21.07.2026 | 77,48 | 79,25 | 76,99 | 78,60 | -0,82% | 810.007,00 |
| 20.07.2026 | 80,58 | 81,23 | 79,11 | 79,25 | -2,53% | 965.885,00 |
| 17.07.2026 | 81,26 | 83,34 | 80,63 | 81,31 | -0,48% | 1.115.196,00 |
| 16.07.2026 | 79,49 | 81,96 | 79,29 | 81,70 | 4,25% | 1.736.668,00 |
| 15.07.2026 | 75,69 | 78,82 | 75,69 | 78,37 | 2,74% | 846.200,00 |
| 14.07.2026 | 76,62 | 77,04 | 75,55 | 76,28 | -1,47% | 760.440,00 |
| 13.07.2026 | 76,97 | 78,18 | 76,78 | 77,42 | 0,94% | 755.348,00 |
| 10.07.2026 | 75,57 | 76,97 | 75,26 | 76,70 | 0,97% | 532.938,00 |
| 09.07.2026 | 75,35 | 76,98 | 74,91 | 75,96 | 1,04% | 786.709,00 |
| 08.07.2026 | 75,52 | 76,50 | 74,76 | 75,18 | -1,44% | 964.198,00 |
| 07.07.2026 | 78,71 | 79,22 | 75,53 | 76,28 | -2,13% | 1.239.733,00 |
| 06.07.2026 | 78,24 | 78,80 | 76,94 | 77,94 | -0,42% | 1.089.880,00 |
| 02.07.2026 | 79,08 | 79,97 | 77,69 | 78,27 | -0,10% | 1.367.006,00 |
| 01.07.2026 | 77,66 | 79,83 | 77,44 | 78,35 | 1,56% | 1.134.007,00 |
| 30.06.2026 | 77,98 | 77,98 | 76,65 | 77,15 | -1,39% | 1.311.657,00 |
| 29.06.2026 | 79,54 | 80,04 | 78,02 | 78,24 | -1,62% | 1.076.380,00 |
| 26.06.2026 | 77,99 | 80,60 | 77,88 | 79,53 | 2,07% | 2.922.361,00 |
| 25.06.2026 | 76,29 | 78,92 | 76,29 | 77,92 | 3,08% | 1.012.658,00 |
| 24.06.2026 | 74,41 | 75,88 | 74,26 | 75,59 | 2,16% | 1.178.265,00 |
| 23.06.2026 | 73,78 | 74,38 | 73,04 | 73,99 | 0,58% | 1.536.833,00 |
| 22.06.2026 | 74,90 | 75,04 | 73,06 | 73,56 | -2,40% | 2.008.891,00 |
| 19.06.2026 | 75,40 | 75,40 | 75,32 | 75,37 | -0,09% | - |
| 18.06.2026 | 75,24 | 75,77 | 74,18 | 75,43 | 1,17% | 2.337.120,00 |
| 17.06.2026 | 75,94 | 76,90 | 74,30 | 74,56 | -2,61% | 1.433.719,00 |
| 16.06.2026 | 77,33 | 77,83 | 75,58 | 76,56 | -0,44% | 1.344.704,00 |
| 15.06.2026 | 79,82 | 80,00 | 76,67 | 76,90 | -2,50% | 1.399.995,00 |
| 12.06.2026 | 79,32 | 79,32 | 77,59 | 78,87 | -0,44% | 1.124.627,00 |
| 11.06.2026 | 80,79 | 80,79 | 78,00 | 79,22 | -2,13% | 1.450.054,00 |
| 10.06.2026 | 82,64 | 82,72 | 80,66 | 80,94 | -1,84% | 1.318.006,00 |
| 09.06.2026 | 79,65 | 82,58 | 78,94 | 82,46 | 4,70% | 1.813.875,00 |
| 08.06.2026 | 81,04 | 81,25 | 77,87 | 78,76 | -2,78% | 2.048.892,00 |
| 05.06.2026 | 82,55 | 83,42 | 80,64 | 81,01 | -1,71% | 1.726.905,00 |
| 04.06.2026 | 79,22 | 82,69 | 78,52 | 82,42 | 5,18% | 2.488.630,00 |
| 03.06.2026 | 76,50 | 78,79 | 76,15 | 78,36 | 2,53% | 1.793.509,00 |
| 02.06.2026 | 75,48 | 76,71 | 74,83 | 76,43 | 0,78% | 2.374.407,00 |
| 01.06.2026 | 74,33 | 76,31 | 74,33 | 75,84 | 1,19% | 2.350.912,00 |