14,169€
-0,62%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 14,27 | 14,28 | 12,18 | 14,17 | -0,66% | 83.549,00 |
| 20.05.2026 | 13,91 | 14,30 | 13,86 | 14,26 | 2,33% | 966,00 |
| 19.05.2026 | 14,10 | 14,20 | 13,82 | 13,94 | -1,58% | - |
| 18.05.2026 | 14,05 | 14,36 | 14,02 | 14,16 | -0,07% | 432,00 |
| 15.05.2026 | 14,61 | 14,70 | 14,11 | 14,17 | -4,13% | - |
| 14.05.2026 | 14,85 | 14,98 | 14,69 | 14,78 | -0,39% | 12.992,00 |
| 13.05.2026 | 14,60 | 14,85 | 14,35 | 14,84 | 1,32% | 13.496,00 |
| 12.05.2026 | 14,32 | 14,65 | 14,19 | 14,65 | 1,98% | 2.528,00 |
| 11.05.2026 | 14,53 | 14,86 | 14,25 | 14,36 | -1,55% | 4.716,00 |
| 08.05.2026 | 14,67 | 14,87 | 14,15 | 14,59 | -1,55% | 6.620,00 |
| 07.05.2026 | 13,58 | 14,82 | 13,14 | 14,82 | 9,07% | 1.848,00 |
| 06.05.2026 | 13,29 | 13,67 | 13,11 | 13,59 | 2,36% | 2.655,00 |
| 05.05.2026 | 12,62 | 13,43 | 12,59 | 13,27 | 2,08% | 3.576,00 |
| 04.05.2026 | 12,72 | 13,12 | 12,62 | 13,00 | 2,09% | 324,00 |
| 30.04.2026 | 12,79 | 12,93 | 12,70 | 12,74 | -0,69% | - |
| 29.04.2026 | 12,75 | 12,90 | 12,57 | 12,83 | 1,32% | - |
| 28.04.2026 | 12,61 | 12,85 | 12,47 | 12,66 | 0,21% | 2.731,00 |
| 27.04.2026 | 12,45 | 12,73 | 12,35 | 12,63 | 1,41% | - |
| 24.04.2026 | 12,67 | 12,68 | 12,31 | 12,46 | -1,35% | 513,00 |
| 23.04.2026 | 12,36 | 12,63 | 12,23 | 12,63 | 1,76% | - |
| 22.04.2026 | 12,67 | 12,68 | 12,27 | 12,41 | -0,66% | 102,00 |
| 21.04.2026 | 12,66 | 12,76 | 12,48 | 12,49 | -1,03% | 20.398,00 |
| 20.04.2026 | 12,40 | 12,91 | 12,30 | 12,62 | 1,32% | 234,00 |
| 17.04.2026 | 11,92 | 12,49 | 11,86 | 12,46 | 5,42% | 15.754,00 |
| 16.04.2026 | 11,78 | 11,90 | 11,61 | 11,82 | 0,54% | 546,00 |
| 15.04.2026 | 11,82 | 11,86 | 11,69 | 11,75 | -0,42% | - |
| 14.04.2026 | 11,78 | 11,87 | 11,62 | 11,80 | 0,30% | 2.320,00 |
| 13.04.2026 | 11,43 | 11,78 | 11,43 | 11,77 | 2,72% | - |
| 10.04.2026 | 11,65 | 11,75 | 11,46 | 11,46 | -1,46% | - |
| 09.04.2026 | 11,61 | 11,65 | 11,45 | 11,63 | -0,17% | - |
| 08.04.2026 | 11,47 | 11,68 | 11,31 | 11,65 | 2,55% | 11.600,00 |
| 07.04.2026 | 11,64 | 11,64 | 11,33 | 11,36 | -2,55% | - |
| 02.04.2026 | 11,62 | 11,81 | 11,50 | 11,65 | -0,94% | 5.100,00 |
| 01.04.2026 | 11,74 | 11,85 | 11,70 | 11,76 | 0,60% | 572,00 |
| 31.03.2026 | 11,39 | 11,72 | 11,34 | 11,69 | 3,75% | 407,00 |
| 30.03.2026 | 11,25 | 11,54 | 11,24 | 11,27 | -0,51% | 1.624,00 |
| 27.03.2026 | 11,64 | 11,64 | 11,32 | 11,33 | -2,26% | 644,00 |
| 26.03.2026 | 11,63 | 11,77 | 11,55 | 11,59 | -0,69% | - |
| 25.03.2026 | 11,56 | 11,81 | 11,53 | 11,67 | 1,30% | - |
| 24.03.2026 | 11,45 | 11,63 | 11,34 | 11,52 | 0,70% | 1.031,00 |
| 23.03.2026 | 11,59 | 11,63 | 11,28 | 11,44 | 0,57% | - |
| 20.03.2026 | 11,64 | 11,78 | 11,30 | 11,38 | -2,40% | 1.228,00 |
| 19.03.2026 | 11,98 | 12,04 | 11,31 | 11,66 | -2,85% | 1.393,00 |
| 18.03.2026 | 11,98 | 12,09 | 11,91 | 12,00 | 0,46% | 7.734,00 |
| 17.03.2026 | 11,68 | 12,08 | 11,68 | 11,94 | 1,78% | - |
| 16.03.2026 | 11,97 | 11,98 | 11,69 | 11,73 | -1,36% | - |
| 13.03.2026 | 11,95 | 12,20 | 11,82 | 11,90 | -0,73% | - |
| 12.03.2026 | 12,13 | 12,14 | 11,82 | 11,98 | -0,70% | - |
| 11.03.2026 | 12,48 | 12,85 | 12,04 | 12,07 | -0,50% | - |
| 10.03.2026 | 12,04 | 12,45 | 12,04 | 12,13 | 0,56% | - |
| 09.03.2026 | 11,86 | 12,30 | 11,84 | 12,06 | -1,13% | 182,00 |
| 06.03.2026 | 12,55 | 12,57 | 12,09 | 12,20 | -2,61% | - |
| 05.03.2026 | 12,66 | 12,77 | 12,43 | 12,53 | -0,93% | - |
| 04.03.2026 | 12,72 | 12,88 | 12,59 | 12,64 | -1,40% | - |
| 03.03.2026 | 13,31 | 13,37 | 12,73 | 12,82 | -4,48% | 4.104,00 |
| 02.03.2026 | 12,37 | 13,49 | 12,35 | 13,43 | 6,40% | 7.764,00 |
| 27.02.2026 | 12,96 | 13,13 | 12,57 | 12,62 | -2,40% | - |
| 26.02.2026 | 13,74 | 13,92 | 12,36 | 12,93 | -5,15% | 22.542,00 |
| 25.02.2026 | 13,62 | 13,98 | 13,52 | 13,63 | -0,11% | 2.772,00 |
| 24.02.2026 | 13,54 | 13,94 | 13,45 | 13,65 | 0,89% | 1.995,00 |
| 23.02.2026 | 13,32 | 13,62 | 13,25 | 13,53 | 0,26% | 7.932,00 |
| 20.02.2026 | 13,61 | 13,61 | 13,37 | 13,49 | -0,63% | 13.288,00 |
| 19.02.2026 | 13,56 | 13,68 | 13,30 | 13,58 | -0,37% | 126.004,00 |
| 18.02.2026 | 13,31 | 13,64 | 13,15 | 13,63 | 2,68% | 1.626,00 |
| 17.02.2026 | 13,11 | 13,52 | 13,02 | 13,27 | 0,77% | 7.674,00 |
| 16.02.2026 | 13,25 | 13,27 | 13,17 | 13,17 | -0,88% | - |
| 13.02.2026 | 13,29 | 13,47 | 12,61 | 13,29 | 0,04% | 66.216,00 |
| 12.02.2026 | 13,59 | 13,72 | 13,25 | 13,28 | -2,23% | 14.260,00 |
| 11.02.2026 | 13,24 | 13,62 | 13,21 | 13,58 | 1,38% | 42.282,00 |
| 10.02.2026 | 12,98 | 13,47 | 12,94 | 13,40 | 2,63% | 15.278,00 |
| 09.02.2026 | 12,28 | 13,08 | 12,09 | 13,06 | 6,05% | 2.855,00 |
| 06.02.2026 | 11,97 | 12,34 | 11,85 | 12,31 | 1,32% | 4.105,00 |
| 05.02.2026 | 12,10 | 12,23 | 11,94 | 12,15 | -0,16% | 74,00 |
| 04.02.2026 | 11,58 | 12,28 | 11,47 | 12,17 | 5,28% | 14.910,00 |
| 03.02.2026 | 11,65 | 11,76 | 11,31 | 11,56 | -0,30% | 168,00 |
| 02.02.2026 | 10,86 | 11,60 | 10,85 | 11,60 | 5,03% | 1.500,00 |
| 30.01.2026 | 10,86 | 11,04 | 10,70 | 11,04 | 1,01% | 12.210,00 |
| 29.01.2026 | 10,81 | 11,03 | 10,80 | 10,93 | 0,66% | 37,00 |
| 28.01.2026 | 11,04 | 11,06 | 10,85 | 10,86 | -0,50% | - |
| 27.01.2026 | 11,16 | 11,20 | 10,86 | 10,91 | -1,51% | 824,00 |
| 26.01.2026 | 10,93 | 11,20 | 10,93 | 11,08 | -0,63% | 384,00 |
| 23.01.2026 | 11,29 | 11,32 | 11,15 | 11,15 | -0,93% | 2.498,00 |
| 22.01.2026 | 11,20 | 11,33 | 10,96 | 11,26 | 0,67% | - |
| 21.01.2026 | 10,60 | 11,28 | 10,46 | 11,18 | 3,52% | - |
| 20.01.2026 | 10,84 | 10,95 | 10,71 | 10,80 | -0,72% | 550,00 |
| 19.01.2026 | 10,82 | 11,14 | 10,57 | 10,88 | -1,87% | 872,00 |
| 16.01.2026 | 11,11 | 11,22 | 10,99 | 11,09 | 0,14% | 720,00 |
| 15.01.2026 | 11,32 | 11,45 | 10,93 | 11,07 | -2,04% | 66.634,00 |
| 14.01.2026 | 11,46 | 11,57 | 11,24 | 11,30 | -1,12% | 9.000,00 |
| 13.01.2026 | 10,86 | 11,47 | 10,77 | 11,43 | 5,09% | 2.552,00 |
| 12.01.2026 | 10,82 | 11,00 | 10,75 | 10,88 | -0,87% | 2.337,00 |
| 09.01.2026 | 10,77 | 10,99 | 10,72 | 10,97 | 1,48% | 4.526,00 |
| 08.01.2026 | 10,61 | 10,92 | 10,52 | 10,81 | 1,33% | - |
| 07.01.2026 | 10,60 | 10,77 | 10,59 | 10,67 | 0,88% | 360,00 |
| 06.01.2026 | 10,57 | 10,82 | 10,50 | 10,58 | 0,48% | 33,00 |
| 05.01.2026 | 10,65 | 10,67 | 10,45 | 10,53 | -0,89% | 30.552,00 |
| 02.01.2026 | 10,61 | 10,69 | 10,47 | 10,62 | 1,92% | 7.290,00 |
| 30.12.2025 | 10,50 | 10,52 | 10,42 | 10,42 | -1,23% | - |
| 29.12.2025 | 10,44 | 10,56 | 10,38 | 10,55 | 4,23% | - |
| 23.12.2025 | 10,20 | 10,22 | 10,03 | 10,12 | 1,17% | - |