10,708€
-1,54%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 10,96 | 10,97 | 10,38 | 10,72 | -1,31% | 12,00 |
| 21.01.2025 | 10,76 | 11,07 | 10,76 | 10,86 | 0,76% | 1.000,00 |
| 20.01.2025 | 10,93 | 10,96 | 10,75 | 10,78 | -2,42% | 160,00 |
| 17.01.2025 | 11,05 | 11,15 | 10,94 | 11,05 | 0,36% | 1.750,00 |
| 16.01.2025 | 11,10 | 11,16 | 10,80 | 11,01 | -0,32% | - |
| 15.01.2025 | 11,41 | 11,56 | 10,85 | 11,04 | -2,99% | 1.009,00 |
| 14.01.2025 | 11,57 | 11,70 | 11,31 | 11,38 | -1,43% | - |
| 13.01.2025 | 11,37 | 11,55 | 11,21 | 11,55 | 1,41% | 18,00 |
| 10.01.2025 | 11,45 | 11,68 | 11,29 | 11,39 | -0,83% | - |
| 09.01.2025 | 11,59 | 11,60 | 11,48 | 11,48 | -1,03% | 9,00 |
| 08.01.2025 | 11,63 | 11,69 | 11,42 | 11,60 | -0,04% | 12,00 |
| 07.01.2025 | 11,47 | 11,73 | 11,44 | 11,61 | 0,83% | 58,00 |
| 06.01.2025 | 11,84 | 11,89 | 11,45 | 11,51 | -3,44% | 114,00 |
| 03.01.2025 | 12,14 | 12,15 | 11,88 | 11,92 | -1,55% | 646,00 |
| 02.01.2025 | 12,07 | 12,27 | 11,71 | 12,11 | 1,99% | 232,00 |
| 30.12.2024 | 11,94 | 11,96 | 11,86 | 11,87 | -0,94% | 310,00 |
| 27.12.2024 | 12,03 | 12,15 | 11,85 | 11,99 | -0,11% | - |
| 23.12.2024 | 12,18 | 12,31 | 11,74 | 12,00 | -0,10% | 5,00 |
| 20.12.2024 | 11,66 | 12,03 | 11,53 | 12,01 | 2,69% | 99,00 |
| 19.12.2024 | 11,81 | 11,90 | 11,63 | 11,70 | -1,10% | 4,00 |
| 18.12.2024 | 11,99 | 12,15 | 11,82 | 11,83 | -1,44% | 49,00 |
| 17.12.2024 | 11,93 | 12,10 | 11,87 | 12,00 | 0,57% | - |
| 16.12.2024 | 12,02 | 12,16 | 11,92 | 11,93 | -0,98% | 2.155,00 |
| 13.12.2024 | 12,31 | 12,36 | 11,93 | 12,05 | -1,67% | 1.135,00 |
| 12.12.2024 | 12,12 | 12,51 | 12,09 | 12,25 | 0,81% | 311,00 |
| 11.12.2024 | 11,91 | 12,19 | 11,79 | 12,16 | 2,23% | 325,00 |
| 10.12.2024 | 12,11 | 12,24 | 11,84 | 11,89 | -1,96% | 164,00 |
| 09.12.2024 | 12,08 | 12,18 | 11,94 | 12,13 | 0,75% | 16,00 |
| 06.12.2024 | 12,20 | 12,29 | 11,99 | 12,04 | -1,11% | 25,00 |
| 05.12.2024 | 12,38 | 12,41 | 12,17 | 12,17 | -1,81% | - |
| 04.12.2024 | 12,41 | 12,47 | 12,25 | 12,40 | 0,16% | 174,00 |
| 03.12.2024 | 12,60 | 12,63 | 12,36 | 12,38 | -1,59% | - |
| 02.12.2024 | 12,49 | 12,60 | 12,35 | 12,58 | 0,42% | 328,00 |
| 29.11.2024 | 12,38 | 12,60 | 12,32 | 12,53 | 1,21% | 486,00 |
| 28.11.2024 | 12,54 | 12,55 | 12,37 | 12,38 | -1,06% | 3.180,00 |
| 27.11.2024 | 12,47 | 12,54 | 12,30 | 12,51 | 0,28% | 18,00 |
| 26.11.2024 | 12,78 | 12,78 | 12,34 | 12,47 | -2,00% | 36,00 |
| 25.11.2024 | 12,82 | 12,92 | 12,59 | 12,73 | -0,90% | 637,00 |
| 22.11.2024 | 12,62 | 12,97 | 12,41 | 12,84 | 1,53% | - |
| 21.11.2024 | 12,41 | 12,72 | 12,38 | 12,65 | 1,50% | 2.400,00 |
| 20.11.2024 | 12,27 | 12,57 | 11,96 | 12,46 | 1,30% | 110,00 |
| 19.11.2024 | 12,28 | 12,33 | 12,09 | 12,30 | 0,20% | - |
| 18.11.2024 | 12,13 | 12,33 | 12,00 | 12,28 | 0,78% | 1.393,00 |
| 15.11.2024 | 11,89 | 12,23 | 11,41 | 12,18 | 1,53% | 90,00 |
| 14.11.2024 | 12,30 | 12,42 | 11,97 | 12,00 | -2,54% | 1.590,00 |
| 13.11.2024 | 12,11 | 12,33 | 12,07 | 12,31 | 1,19% | 629,00 |
| 12.11.2024 | 12,31 | 12,43 | 12,10 | 12,17 | -1,06% | 972,00 |
| 11.11.2024 | 12,13 | 12,41 | 12,03 | 12,30 | 1,65% | 1.545,00 |
| 08.11.2024 | 12,15 | 12,22 | 11,88 | 12,10 | -0,80% | 972,00 |
| 07.11.2024 | 10,85 | 12,44 | 10,81 | 12,20 | 12,71% | 1.620,00 |
| 06.11.2024 | 11,00 | 11,22 | 10,78 | 10,82 | 1,69% | 1.058,00 |
| 05.11.2024 | 10,57 | 10,64 | 10,39 | 10,64 | 1,03% | 3.152,00 |
| 04.11.2024 | 10,71 | 10,73 | 10,49 | 10,53 | -2,07% | 297,00 |
| 01.11.2024 | 10,69 | 10,81 | 10,66 | 10,76 | 0,07% | - |
| 31.10.2024 | 10,89 | 10,96 | 10,65 | 10,75 | -2,29% | - |
| 30.10.2024 | 10,89 | 11,02 | 10,59 | 11,00 | 1,57% | 39,00 |
| 29.10.2024 | 10,91 | 10,91 | 10,75 | 10,83 | -0,44% | - |
| 28.10.2024 | 10,54 | 10,94 | 10,36 | 10,88 | 2,50% | 530,00 |
| 25.10.2024 | 10,62 | 10,78 | 10,59 | 10,61 | -0,02% | 96,00 |
| 24.10.2024 | 10,77 | 10,81 | 10,55 | 10,62 | -0,91% | 6,00 |
| 23.10.2024 | 10,79 | 10,87 | 10,67 | 10,71 | -0,86% | - |
| 22.10.2024 | 10,67 | 10,85 | 10,65 | 10,81 | 0,87% | - |
| 21.10.2024 | 10,81 | 10,88 | 10,70 | 10,71 | -1,00% | 151,00 |
| 18.10.2024 | 10,83 | 10,86 | 10,59 | 10,82 | 0,09% | 104,00 |
| 17.10.2024 | 10,89 | 10,96 | 10,78 | 10,81 | -0,67% | 1.600,00 |
| 16.10.2024 | 10,91 | 10,93 | 10,78 | 10,88 | 0,12% | 256,00 |
| 15.10.2024 | 10,41 | 10,94 | 10,29 | 10,87 | 4,02% | 1.636,00 |
| 14.10.2024 | 10,41 | 10,46 | 10,33 | 10,45 | 0,45% | - |
| 11.10.2024 | 10,37 | 10,47 | 10,28 | 10,40 | 0,43% | 51,00 |
| 10.10.2024 | 10,42 | 10,47 | 10,29 | 10,36 | -0,66% | - |
| 09.10.2024 | 10,29 | 10,50 | 9,97 | 10,43 | 1,07% | 95,00 |
| 08.10.2024 | 10,32 | 10,40 | 10,24 | 10,32 | -0,15% | - |
| 07.10.2024 | 10,54 | 10,61 | 10,33 | 10,33 | -2,18% | 488,00 |
| 04.10.2024 | 10,39 | 10,62 | 10,33 | 10,56 | 1,86% | - |
| 03.10.2024 | 10,37 | 10,43 | 10,24 | 10,37 | -0,08% | 653,00 |
| 02.10.2024 | 10,37 | 10,43 | 10,26 | 10,38 | 0,00% | 125,00 |
| 01.10.2024 | 10,42 | 10,53 | 10,31 | 10,38 | -0,47% | 303,00 |
| 30.09.2024 | 10,32 | 10,44 | 10,28 | 10,43 | 0,81% | 73,00 |
| 27.09.2024 | 10,41 | 10,53 | 10,28 | 10,34 | -0,61% | 96,00 |
| 26.09.2024 | 10,23 | 10,42 | 10,04 | 10,41 | 2,61% | 1.756,00 |
| 25.09.2024 | 10,20 | 10,38 | 10,08 | 10,14 | -1,02% | 2.124,00 |
| 24.09.2024 | 10,34 | 10,38 | 10,22 | 10,25 | -0,83% | 22,00 |
| 23.09.2024 | 10,28 | 10,46 | 10,19 | 10,33 | 1,32% | - |
| 20.09.2024 | 10,64 | 10,66 | 10,05 | 10,20 | -4,38% | 50,00 |
| 19.09.2024 | 10,84 | 10,86 | 10,61 | 10,67 | -0,51% | 48,00 |
| 18.09.2024 | 10,65 | 10,77 | 10,49 | 10,72 | 0,85% | 200,00 |
| 17.09.2024 | 10,60 | 10,66 | 10,48 | 10,63 | 0,21% | 456,00 |
| 16.09.2024 | 10,50 | 10,62 | 10,39 | 10,61 | 0,66% | 1.040,00 |
| 13.09.2024 | 10,60 | 10,75 | 10,50 | 10,54 | -0,75% | 429,00 |
| 12.09.2024 | 10,34 | 10,67 | 10,29 | 10,62 | 3,11% | 500,00 |
| 11.09.2024 | 10,06 | 10,35 | 9,98 | 10,30 | 1,74% | - |
| 10.09.2024 | 10,05 | 10,16 | 9,85 | 10,12 | 0,52% | - |
| 09.09.2024 | 10,24 | 10,39 | 10,06 | 10,07 | -0,86% | - |
| 06.09.2024 | 10,52 | 10,63 | 10,07 | 10,16 | -3,31% | 630,00 |
| 05.09.2024 | 10,63 | 10,71 | 10,49 | 10,51 | -1,18% | - |
| 04.09.2024 | 10,60 | 10,84 | 10,58 | 10,63 | -1,16% | - |
| 03.09.2024 | 11,02 | 11,04 | 10,68 | 10,76 | -2,30% | 16,00 |
| 02.09.2024 | 10,92 | 11,05 | 10,91 | 11,01 | 0,60% | 1.000,00 |
| 30.08.2024 | 10,75 | 10,95 | 10,66 | 10,94 | 2,12% | - |
| 29.08.2024 | 10,64 | 10,79 | 10,63 | 10,72 | 0,03% | 72,00 |