74,312$
-0,13%
Echtzeit-Aktienkurs Solventum Corp.
Bid:
Ask:
Aktienkurse zur Solventum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 73,88 | 75,23 | 73,67 | 74,42 | 0,01% | 1.747.936,00 |
| 13.05.2026 | 74,63 | 75,40 | 74,01 | 74,41 | -0,92% | 2.454.843,00 |
| 12.05.2026 | 74,40 | 75,91 | 73,57 | 75,10 | 1,32% | 2.319.264,00 |
| 11.05.2026 | 73,10 | 74,20 | 72,60 | 74,12 | 1,01% | 1.989.098,00 |
| 08.05.2026 | 71,86 | 73,40 | 71,50 | 73,38 | 2,41% | 1.681.995,00 |
| 07.05.2026 | 71,69 | 72,26 | 70,51 | 71,65 | 0,93% | 1.698.578,00 |
| 06.05.2026 | 68,71 | 72,76 | 67,76 | 70,99 | 2,82% | 2.686.835,00 |
| 05.05.2026 | 67,68 | 69,19 | 67,03 | 69,04 | 2,37% | 1.944.110,00 |
| 04.05.2026 | 66,26 | 68,25 | 66,26 | 67,44 | 1,22% | 1.572.668,00 |
| 01.05.2026 | 66,94 | 67,52 | 66,36 | 66,63 | -1,08% | 1.345.378,00 |
| 30.04.2026 | 66,82 | 68,60 | 65,44 | 67,36 | 1,31% | 1.908.846,00 |
| 29.04.2026 | 66,86 | 67,22 | 66,24 | 66,49 | -1,51% | 1.092.934,00 |
| 28.04.2026 | 69,97 | 69,99 | 67,12 | 67,51 | -3,25% | 989.831,00 |
| 27.04.2026 | 68,51 | 70,03 | 68,32 | 69,78 | 1,84% | 1.034.184,00 |
| 24.04.2026 | 69,03 | 69,03 | 67,75 | 68,52 | -0,64% | 598.231,00 |
| 23.04.2026 | 68,88 | 69,31 | 68,11 | 68,96 | -0,22% | 871.636,00 |
| 22.04.2026 | 69,68 | 69,89 | 68,88 | 69,11 | 0,20% | 629.060,00 |
| 21.04.2026 | 70,27 | 71,12 | 68,88 | 68,97 | -1,53% | 779.019,00 |
| 20.04.2026 | 70,09 | 71,23 | 69,82 | 70,04 | -0,62% | 980.122,00 |
| 17.04.2026 | 69,79 | 71,42 | 69,79 | 70,48 | 2,32% | 913.670,00 |
| 16.04.2026 | 69,38 | 70,16 | 68,78 | 68,88 | -0,32% | 1.314.199,00 |
| 15.04.2026 | 69,51 | 69,55 | 68,45 | 69,10 | 0,12% | 1.141.911,00 |
| 14.04.2026 | 67,70 | 69,31 | 67,58 | 69,02 | 2,39% | 1.418.411,00 |
| 13.04.2026 | 65,24 | 67,45 | 65,13 | 67,41 | 2,46% | 1.306.227,00 |
| 10.04.2026 | 66,63 | 66,71 | 65,71 | 65,79 | -0,59% | 1.124.964,00 |
| 09.04.2026 | 64,53 | 67,15 | 63,94 | 66,18 | 1,43% | 1.782.393,00 |
| 08.04.2026 | 64,37 | 65,42 | 63,15 | 65,25 | 4,42% | 1.500.255,00 |
| 07.04.2026 | 63,04 | 63,33 | 62,38 | 62,49 | -1,20% | 1.007.838,00 |
| 06.04.2026 | 63,38 | 63,76 | 62,81 | 63,25 | -0,50% | 1.048.581,00 |
| 02.04.2026 | 63,34 | 64,49 | 62,67 | 63,57 | -1,21% | 1.046.682,00 |
| 01.04.2026 | 65,49 | 66,06 | 64,33 | 64,35 | -1,45% | 1.518.070,00 |
| 31.03.2026 | 64,32 | 65,64 | 63,35 | 65,30 | 2,92% | 2.168.820,00 |
| 30.03.2026 | 63,07 | 63,85 | 63,07 | 63,45 | 1,10% | 1.535.135,00 |
| 27.03.2026 | 64,26 | 64,32 | 62,65 | 62,76 | -3,01% | 1.354.673,00 |
| 26.03.2026 | 64,58 | 65,39 | 64,10 | 64,71 | 0,11% | 1.179.232,00 |
| 25.03.2026 | 64,61 | 65,23 | 63,13 | 64,64 | 0,95% | 1.068.863,00 |
| 24.03.2026 | 64,17 | 64,87 | 62,80 | 64,03 | -2,53% | 1.682.854,00 |
| 23.03.2026 | 67,07 | 67,46 | 65,67 | 65,69 | -0,14% | 1.832.144,00 |
| 20.03.2026 | 66,82 | 67,10 | 65,13 | 65,78 | -2,03% | 2.480.448,00 |
| 19.03.2026 | 67,20 | 67,89 | 66,67 | 67,14 | 0,06% | 1.240.156,00 |
| 18.03.2026 | 68,00 | 68,58 | 67,06 | 67,10 | -2,29% | 1.080.648,00 |
| 17.03.2026 | 68,13 | 69,11 | 68,01 | 68,67 | 2,28% | 1.145.517,00 |
| 16.03.2026 | 67,75 | 68,70 | 66,97 | 67,14 | 0,57% | 1.641.754,00 |
| 13.03.2026 | 67,37 | 67,37 | 66,17 | 66,76 | 0,97% | 2.051.005,00 |
| 12.03.2026 | 67,01 | 68,67 | 65,65 | 66,12 | -2,22% | 1.722.954,00 |
| 11.03.2026 | 67,59 | 68,02 | 66,78 | 67,62 | 0,03% | 1.608.527,00 |
| 10.03.2026 | 68,35 | 68,63 | 67,11 | 67,60 | -1,46% | 1.040.539,00 |
| 09.03.2026 | 68,29 | 68,85 | 66,62 | 68,60 | -1,17% | 1.338.410,00 |
| 06.03.2026 | 70,00 | 70,44 | 68,99 | 69,41 | -1,94% | 1.288.053,00 |
| 05.03.2026 | 70,00 | 71,26 | 69,40 | 70,78 | 0,54% | 1.335.004,00 |
| 04.03.2026 | 71,06 | 71,91 | 70,25 | 70,40 | -0,58% | 1.200.134,00 |
| 03.03.2026 | 72,00 | 72,16 | 70,57 | 70,81 | -3,00% | 1.091.328,00 |
| 02.03.2026 | 73,33 | 74,22 | 72,35 | 73,00 | -1,62% | 1.225.815,00 |
| 27.02.2026 | 73,00 | 77,89 | 73,00 | 74,20 | -3,56% | 2.241.474,00 |
| 26.02.2026 | 75,61 | 77,37 | 75,52 | 76,94 | 2,48% | 1.914.119,00 |
| 25.02.2026 | 73,65 | 75,25 | 73,17 | 75,08 | 2,26% | 1.294.645,00 |
| 24.02.2026 | 72,77 | 74,46 | 72,39 | 73,42 | 1,06% | 786.956,00 |
| 23.02.2026 | 72,19 | 72,78 | 71,49 | 72,65 | -0,40% | 905.671,00 |
| 20.02.2026 | 73,30 | 73,59 | 72,17 | 72,94 | -0,91% | 1.112.430,00 |
| 19.02.2026 | 74,82 | 75,28 | 73,45 | 73,61 | -1,74% | 836.051,00 |
| 18.02.2026 | 73,31 | 75,38 | 73,31 | 74,91 | 1,60% | 1.188.852,00 |
| 17.02.2026 | 75,02 | 75,49 | 72,51 | 73,73 | -2,41% | 1.738.322,00 |
| 13.02.2026 | 76,52 | 77,38 | 75,44 | 75,55 | -0,53% | 1.376.324,00 |
| 12.02.2026 | 81,91 | 82,00 | 75,72 | 75,95 | -6,80% | 1.290.824,00 |
| 11.02.2026 | 80,38 | 81,65 | 79,49 | 81,49 | 1,28% | 729.107,00 |
| 10.02.2026 | 78,41 | 80,60 | 78,12 | 80,46 | 3,06% | 1.234.858,00 |
| 09.02.2026 | 77,49 | 78,36 | 76,90 | 78,07 | -0,06% | 820.083,00 |
| 06.02.2026 | 76,86 | 78,35 | 76,66 | 78,12 | 1,48% | 861.380,00 |
| 05.02.2026 | 76,70 | 77,60 | 76,41 | 76,98 | 0,64% | 1.056.379,00 |
| 04.02.2026 | 75,84 | 77,87 | 75,84 | 76,49 | 0,98% | 1.555.370,00 |
| 03.02.2026 | 76,50 | 78,33 | 75,17 | 75,75 | -1,51% | 1.116.450,00 |
| 02.02.2026 | 76,78 | 77,69 | 76,23 | 76,91 | -0,08% | 934.459,00 |
| 30.01.2026 | 76,13 | 76,99 | 75,59 | 76,97 | 0,59% | 1.348.365,00 |
| 29.01.2026 | 76,47 | 76,82 | 75,61 | 76,52 | -0,10% | 1.044.908,00 |
| 28.01.2026 | 77,08 | 77,35 | 76,39 | 76,60 | -1,30% | 1.209.027,00 |
| 27.01.2026 | 78,25 | 78,80 | 77,44 | 77,61 | -1,77% | 791.489,00 |
| 26.01.2026 | 80,13 | 81,04 | 78,93 | 79,01 | 0,13% | 868.465,00 |
| 23.01.2026 | 79,85 | 80,32 | 78,77 | 78,91 | -1,68% | 678.180,00 |
| 22.01.2026 | 80,44 | 81,23 | 80,05 | 80,26 | -0,14% | 520.064,00 |
| 21.01.2026 | 79,39 | 81,03 | 79,12 | 80,37 | 1,79% | 844.511,00 |
| 20.01.2026 | 79,64 | 81,75 | 78,56 | 78,96 | 0,16% | 988.776,00 |
| 19.01.2026 | 78,88 | 78,99 | 78,79 | 78,84 | -0,81% | - |
| 16.01.2026 | 80,08 | 80,70 | 79,48 | 79,48 | -1,19% | 815.468,00 |
| 15.01.2026 | 80,34 | 81,00 | 79,71 | 80,44 | 0,49% | 714.256,00 |
| 14.01.2026 | 79,79 | 80,68 | 79,43 | 80,05 | 0,02% | 1.033.535,00 |
| 13.01.2026 | 85,46 | 85,47 | 79,60 | 80,03 | -6,61% | 1.674.743,00 |
| 12.01.2026 | 86,00 | 86,14 | 84,84 | 85,69 | -0,52% | 772.773,00 |
| 09.01.2026 | 85,89 | 86,36 | 84,85 | 86,14 | 0,43% | 668.570,00 |
| 08.01.2026 | 84,24 | 86,34 | 84,17 | 85,77 | 1,82% | 1.027.025,00 |
| 07.01.2026 | 83,31 | 84,80 | 83,31 | 84,24 | 1,30% | 948.501,00 |
| 06.01.2026 | 80,66 | 83,37 | 80,66 | 83,16 | 2,92% | 1.250.292,00 |
| 05.01.2026 | 78,64 | 81,34 | 78,18 | 80,80 | 2,25% | 992.605,00 |
| 02.01.2026 | 79,48 | 79,62 | 78,38 | 79,02 | -0,28% | 623.849,00 |
| 31.12.2025 | 80,09 | 80,32 | 79,15 | 79,24 | -1,15% | 598.479,00 |
| 30.12.2025 | 79,68 | 80,62 | 79,50 | 80,16 | 0,09% | 497.771,00 |
| 29.12.2025 | 80,48 | 80,97 | 79,99 | 80,09 | -0,46% | 555.321,00 |
| 26.12.2025 | 80,14 | 80,56 | 79,86 | 80,46 | 0,35% | 502.360,00 |
| 24.12.2025 | 80,46 | 80,70 | 80,01 | 80,18 | -0,46% | 398.089,00 |
| 23.12.2025 | 80,46 | 80,99 | 80,26 | 80,55 | -0,28% | 745.563,00 |
| 22.12.2025 | 81,05 | 81,59 | 80,54 | 80,78 | -0,99% | 754.572,00 |