15,763€
1,33%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 15,51 | 15,85 | 15,34 | 15,76 | 1,64% | 141,00 |
| 08.10.2026 | 15,61 | 15,77 | 15,09 | 15,51 | -0,82% | 729,00 |
| 07.10.2026 | 15,61 | 15,92 | 15,55 | 15,64 | 0,35% | - |
| 06.10.2026 | 15,74 | 15,85 | 15,39 | 15,58 | -0,69% | 9.836,00 |
| 05.10.2026 | 15,72 | 15,97 | 15,60 | 15,69 | 0,27% | 36.780,00 |
| 02.10.2026 | 15,60 | 15,72 | 15,42 | 15,65 | 0,48% | 37.925,00 |
| 01.10.2026 | 15,87 | 15,88 | 15,54 | 15,57 | -0,49% | 3.990,00 |
| 30.09.2026 | 15,97 | 16,06 | 15,65 | 15,65 | -2,05% | 4.670,00 |
| 29.09.2026 | 16,01 | 16,24 | 15,80 | 15,98 | -0,56% | - |
| 28.09.2026 | 15,61 | 16,15 | 15,44 | 16,07 | 2,72% | 1.626,00 |
| 25.09.2026 | 15,37 | 15,76 | 15,16 | 15,64 | 2,17% | - |
| 24.09.2026 | 14,97 | 15,34 | 14,87 | 15,31 | 1,73% | 860,00 |
| 23.09.2026 | 15,03 | 15,44 | 14,94 | 15,05 | 0,25% | 1.058,00 |
| 22.09.2026 | 14,97 | 15,04 | 14,81 | 15,01 | 0,66% | - |
| 21.09.2026 | 14,86 | 15,13 | 14,71 | 14,91 | 1,15% | - |
| 18.09.2026 | 14,93 | 14,98 | 14,73 | 14,74 | -1,23% | 7.200,00 |
| 17.09.2026 | 14,91 | 15,06 | 14,74 | 14,93 | 0,65% | 3.400,00 |
| 16.09.2026 | 14,47 | 14,85 | 14,38 | 14,83 | 2,78% | 4.318,00 |
| 15.09.2026 | 14,41 | 14,52 | 14,19 | 14,43 | 0,05% | - |
| 14.09.2026 | 14,10 | 14,58 | 14,07 | 14,42 | 1,34% | 456,00 |
| 11.09.2026 | 14,15 | 14,35 | 14,07 | 14,23 | 0,85% | - |
| 10.09.2026 | 14,19 | 14,30 | 13,89 | 14,11 | -0,54% | - |
| 09.09.2026 | 14,32 | 14,45 | 14,10 | 14,19 | -0,45% | 5.448,00 |
| 08.09.2026 | 14,44 | 14,47 | 14,15 | 14,25 | -1,25% | - |
| 07.09.2026 | 14,56 | 14,61 | 14,40 | 14,43 | -0,72% | 1.170,00 |
| 04.09.2026 | 14,61 | 14,65 | 14,37 | 14,54 | -0,08% | - |
| 03.09.2026 | 14,73 | 14,85 | 14,39 | 14,55 | -1,32% | 138,00 |
| 02.09.2026 | 14,33 | 14,78 | 14,25 | 14,74 | 2,60% | 20,00 |
| 01.09.2026 | 14,35 | 14,58 | 14,04 | 14,37 | 1,03% | 84,00 |
| 31.08.2026 | 14,09 | 14,24 | 13,90 | 14,23 | 0,83% | 6.486,00 |
| 28.08.2026 | 14,46 | 14,64 | 14,07 | 14,11 | -2,68% | 1.326,00 |
| 27.08.2026 | 14,53 | 14,68 | 14,27 | 14,50 | 0,18% | 812,00 |
| 26.08.2026 | 14,32 | 14,66 | 14,30 | 14,47 | 1,03% | 1.188,00 |
| 25.08.2026 | 14,17 | 14,34 | 14,09 | 14,32 | 1,02% | - |
| 24.08.2026 | 13,88 | 14,21 | 13,84 | 14,18 | 1,66% | 6.110,00 |
| 21.08.2026 | 13,71 | 14,00 | 13,68 | 13,95 | 1,13% | 7.414,00 |
| 20.08.2026 | 13,96 | 14,04 | 13,75 | 13,79 | -0,86% | 4.704,00 |
| 19.08.2026 | 13,89 | 14,23 | 13,88 | 13,91 | -0,47% | - |
| 18.08.2026 | 13,90 | 14,26 | 13,88 | 13,98 | -0,26% | - |
| 17.08.2026 | 14,07 | 14,09 | 13,88 | 14,01 | -0,20% | 41.376,00 |
| 14.08.2026 | 14,00 | 14,06 | 13,74 | 14,04 | 0,91% | 6.012,00 |
| 13.08.2026 | 14,00 | 14,19 | 13,87 | 13,91 | -0,40% | 4.803,00 |
| 12.08.2026 | 14,15 | 14,22 | 13,87 | 13,97 | -0,80% | 3.675,00 |
| 11.08.2026 | 14,13 | 14,35 | 13,98 | 14,08 | -0,12% | - |
| 10.08.2026 | 14,35 | 14,47 | 13,95 | 14,10 | -0,75% | 31.425,00 |
| 07.08.2026 | 14,23 | 14,52 | 14,03 | 14,21 | 0,57% | 450,00 |
| 06.08.2026 | 15,27 | 15,90 | 14,08 | 14,13 | -7,62% | 3.366,00 |
| 05.08.2026 | 15,40 | 15,47 | 15,20 | 15,29 | -0,34% | 225,00 |
| 04.08.2026 | 15,42 | 15,49 | 14,95 | 15,34 | 0,20% | 2.580,00 |
| 03.08.2026 | 15,36 | 15,45 | 15,04 | 15,31 | 0,53% | 66.964,00 |
| 31.07.2026 | 15,55 | 15,68 | 15,14 | 15,23 | -1,24% | 2.964,00 |
| 30.07.2026 | 15,63 | 15,67 | 15,20 | 15,42 | -0,97% | 1.120,00 |
| 29.07.2026 | 15,65 | 15,86 | 15,43 | 15,57 | -0,71% | 3.610,00 |
| 28.07.2026 | 15,39 | 15,77 | 15,39 | 15,68 | 1,08% | 2.709,00 |
| 27.07.2026 | 15,31 | 15,61 | 15,21 | 15,52 | 2,30% | 2.709,00 |
| 24.07.2026 | 15,08 | 15,38 | 15,07 | 15,17 | -0,09% | 2.590,00 |
| 23.07.2026 | 14,96 | 15,18 | 14,73 | 15,18 | 1,76% | - |
| 22.07.2026 | 15,30 | 15,44 | 14,82 | 14,92 | -3,32% | 16.680,00 |
| 21.07.2026 | 14,95 | 15,50 | 14,77 | 15,43 | 3,81% | 4.600,00 |
| 20.07.2026 | 15,08 | 15,34 | 14,86 | 14,86 | -1,68% | 22.427,00 |
| 17.07.2026 | 15,17 | 15,45 | 15,07 | 15,12 | -0,17% | 11.649,00 |
| 16.07.2026 | 14,47 | 15,20 | 14,11 | 15,14 | 4,28% | - |
| 15.07.2026 | 14,12 | 14,56 | 14,09 | 14,52 | 2,04% | 2.468,00 |
| 14.07.2026 | 14,44 | 14,56 | 14,10 | 14,23 | -1,19% | 7.800,00 |
| 13.07.2026 | 14,08 | 14,54 | 14,05 | 14,40 | 1,09% | 6.750,00 |
| 10.07.2026 | 14,27 | 14,40 | 13,99 | 14,25 | -0,38% | 2.273,00 |
| 09.07.2026 | 14,60 | 14,78 | 14,29 | 14,30 | -1,93% | 7.824,00 |
| 08.07.2026 | 14,86 | 14,86 | 14,38 | 14,58 | -2,19% | 1.300,00 |
| 07.07.2026 | 14,76 | 15,03 | 14,54 | 14,91 | 1,53% | 32.336,00 |
| 06.07.2026 | 14,47 | 14,84 | 14,41 | 14,69 | 1,85% | 6.050,00 |
| 03.07.2026 | 14,55 | 14,62 | 14,28 | 14,42 | -1,32% | 184,00 |
| 02.07.2026 | 14,20 | 14,64 | 14,09 | 14,61 | 2,73% | 4.700,00 |
| 01.07.2026 | 13,89 | 14,35 | 13,85 | 14,22 | 2,35% | 1.700,00 |
| 30.06.2026 | 14,31 | 14,33 | 13,83 | 13,90 | -2,22% | 1.398,00 |
| 29.06.2026 | 14,30 | 14,48 | 14,08 | 14,21 | -0,77% | 3.555,00 |
| 26.06.2026 | 14,08 | 14,38 | 13,88 | 14,32 | 1,32% | 105,00 |
| 25.06.2026 | 14,24 | 14,41 | 13,92 | 14,14 | 0,95% | - |
| 24.06.2026 | 13,92 | 14,19 | 13,85 | 14,00 | 1,17% | 84,00 |
| 23.06.2026 | 13,22 | 13,88 | 13,18 | 13,84 | 2,91% | - |
| 22.06.2026 | 13,41 | 13,61 | 13,19 | 13,45 | 1,59% | 2.113,00 |
| 19.06.2026 | 13,35 | 13,38 | 13,18 | 13,24 | -1,00% | - |
| 18.06.2026 | 13,82 | 14,34 | 13,05 | 13,37 | -2,31% | 9.588,00 |
| 17.06.2026 | 13,92 | 13,99 | 13,62 | 13,69 | -0,88% | - |
| 16.06.2026 | 14,07 | 14,20 | 13,79 | 13,81 | -1,94% | 4.834,00 |
| 15.06.2026 | 14,22 | 14,40 | 13,92 | 14,08 | -1,09% | 584,00 |
| 12.06.2026 | 14,08 | 14,35 | 14,01 | 14,24 | 1,09% | 324,00 |
| 11.06.2026 | 13,76 | 14,09 | 13,74 | 14,08 | 3,05% | 222,00 |
| 10.06.2026 | 13,95 | 14,11 | 13,60 | 13,67 | -2,59% | 3.844,00 |
| 09.06.2026 | 13,89 | 14,21 | 13,69 | 14,03 | 1,53% | 5.858,00 |
| 08.06.2026 | 13,78 | 14,00 | 13,68 | 13,82 | 0,32% | 60,00 |
| 05.06.2026 | 13,56 | 14,01 | 13,52 | 13,78 | 0,62% | 306,00 |
| 04.06.2026 | 13,33 | 13,77 | 13,32 | 13,69 | 2,18% | 40.902,00 |
| 03.06.2026 | 13,49 | 14,01 | 13,22 | 13,40 | -0,70% | 13.285,00 |
| 02.06.2026 | 13,54 | 13,72 | 13,41 | 13,49 | -0,75% | 858,00 |
| 01.06.2026 | 14,04 | 14,04 | 13,54 | 13,60 | -2,57% | 669,00 |
| 29.05.2026 | 13,84 | 13,97 | 13,65 | 13,95 | 0,82% | 4.820,00 |
| 28.05.2026 | 13,98 | 14,02 | 13,70 | 13,84 | -1,24% | - |
| 27.05.2026 | 13,98 | 14,16 | 13,89 | 14,02 | 0,21% | - |
| 26.05.2026 | 14,43 | 14,45 | 13,94 | 13,99 | -3,58% | 851,00 |
| 25.05.2026 | 14,51 | 14,52 | 14,32 | 14,51 | 1,13% | - |