15,143€
4,28%
Echtzeit-Aktienkurs Viatris
Bid:
Ask:
Aktienkurse zur Viatris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2026 | 14,12 | 14,37 | 14,00 | 14,34 | 1,23% | 674,00 |
| 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 |