14,623€
-0,71%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 14,72 | 14,82 | 14,62 | 14,63 | -0,65% | - |
| 14.05.2026 | 14,83 | 14,98 | 14,67 | 14,73 | -0,02% | 397,00 |
| 13.05.2026 | 14,63 | 14,84 | 14,38 | 14,73 | 2,01% | 284,00 |
| 12.05.2026 | 14,36 | 14,50 | 14,19 | 14,44 | 0,17% | 16,00 |
| 11.05.2026 | 14,58 | 14,85 | 14,29 | 14,42 | 0,38% | 413,00 |
| 08.05.2026 | 14,66 | 14,87 | 14,15 | 14,36 | -1,43% | 481,00 |
| 07.05.2026 | 13,58 | 14,79 | 13,13 | 14,57 | 7,13% | 113,00 |
| 06.05.2026 | 13,27 | 13,68 | 13,07 | 13,60 | 2,33% | 37,00 |
| 05.05.2026 | 13,00 | 13,42 | 12,59 | 13,29 | 2,50% | 78,00 |
| 04.05.2026 | 12,83 | 13,12 | 12,67 | 12,97 | 1,29% | 92,00 |
| 30.04.2026 | 12,82 | 12,94 | 12,65 | 12,80 | 0,52% | 1,00 |
| 29.04.2026 | 12,65 | 12,91 | 12,57 | 12,74 | 1,31% | - |
| 28.04.2026 | 12,64 | 12,86 | 12,48 | 12,57 | -0,99% | - |
| 27.04.2026 | 12,45 | 12,72 | 12,33 | 12,70 | 1,00% | 37,00 |
| 24.04.2026 | 12,58 | 12,68 | 12,41 | 12,57 | -0,08% | 100,00 |
| 23.04.2026 | 12,40 | 12,67 | 12,26 | 12,58 | 2,44% | 221,00 |
| 22.04.2026 | 12,54 | 12,69 | 12,27 | 12,28 | -3,46% | 92,00 |
| 21.04.2026 | 12,63 | 12,75 | 12,49 | 12,72 | 0,79% | 2.100,00 |
| 20.04.2026 | 12,46 | 12,90 | 12,29 | 12,62 | 1,68% | 188,00 |
| 17.04.2026 | 11,93 | 12,49 | 11,85 | 12,41 | 5,93% | 176,00 |
| 16.04.2026 | 11,75 | 11,86 | 11,61 | 11,72 | -0,67% | - |
| 15.04.2026 | 11,83 | 11,86 | 11,69 | 11,80 | -0,21% | - |
| 14.04.2026 | 11,82 | 11,86 | 11,63 | 11,82 | 0,77% | 42,00 |
| 13.04.2026 | 11,49 | 11,74 | 11,41 | 11,73 | 2,08% | - |
| 10.04.2026 | 11,63 | 11,86 | 11,49 | 11,49 | -0,98% | 104,00 |
| 09.04.2026 | 11,64 | 11,71 | 11,45 | 11,61 | -0,21% | 161,00 |
| 08.04.2026 | 11,35 | 11,68 | 11,27 | 11,63 | 1,79% | 160,00 |
| 07.04.2026 | 11,65 | 11,65 | 11,35 | 11,43 | -1,75% | 346,00 |
| 02.04.2026 | 11,76 | 11,82 | 11,55 | 11,63 | -1,65% | - |
| 01.04.2026 | 11,69 | 11,85 | 11,64 | 11,83 | 1,55% | - |
| 31.03.2026 | 11,33 | 11,65 | 11,31 | 11,65 | 2,60% | 299,00 |
| 30.03.2026 | 11,31 | 11,54 | 11,19 | 11,35 | -0,61% | 56,00 |
| 27.03.2026 | 11,58 | 11,74 | 11,40 | 11,42 | -1,68% | 250,00 |
| 26.03.2026 | 11,61 | 11,78 | 11,53 | 11,62 | -1,11% | - |
| 25.03.2026 | 11,59 | 11,76 | 11,50 | 11,75 | 1,42% | 80,00 |
| 24.03.2026 | 11,43 | 11,63 | 11,33 | 11,58 | 0,22% | 77,00 |
| 23.03.2026 | 11,42 | 11,62 | 11,12 | 11,56 | 1,99% | 95,00 |
| 20.03.2026 | 11,66 | 11,78 | 11,32 | 11,33 | -3,94% | - |
| 19.03.2026 | 11,99 | 12,11 | 11,32 | 11,80 | -1,83% | 9,00 |
| 18.03.2026 | 11,96 | 12,08 | 11,91 | 12,02 | 0,46% | 3.546,00 |
| 17.03.2026 | 11,73 | 12,08 | 11,67 | 11,96 | 2,05% | 233,00 |
| 16.03.2026 | 11,89 | 12,01 | 11,68 | 11,72 | -1,68% | 501,00 |
| 13.03.2026 | 11,99 | 12,20 | 11,82 | 11,92 | -0,33% | 5.003,00 |
| 12.03.2026 | 12,06 | 12,14 | 11,82 | 11,96 | -1,05% | 44,00 |
| 11.03.2026 | 12,13 | 13,12 | 12,04 | 12,09 | -2,52% | 1.033,00 |
| 10.03.2026 | 12,05 | 12,45 | 12,04 | 12,40 | 1,31% | 1.044,00 |
| 09.03.2026 | 11,87 | 12,30 | 11,83 | 12,24 | 0,41% | 110,00 |
| 06.03.2026 | 12,44 | 12,65 | 12,10 | 12,19 | -2,48% | 1.116,00 |
| 05.03.2026 | 12,66 | 12,76 | 12,43 | 12,50 | -1,65% | 135,00 |
| 04.03.2026 | 12,72 | 12,92 | 12,58 | 12,71 | -2,02% | - |
| 03.03.2026 | 13,43 | 13,46 | 12,74 | 12,97 | -3,15% | 343,00 |
| 02.03.2026 | 12,41 | 13,41 | 12,30 | 13,40 | 5,97% | 800,00 |
| 27.02.2026 | 12,89 | 13,13 | 12,60 | 12,64 | -2,77% | 121,00 |
| 26.02.2026 | 13,63 | 13,94 | 12,40 | 13,00 | -5,20% | 477,00 |
| 25.02.2026 | 13,64 | 13,97 | 13,60 | 13,71 | 0,05% | 1.200,00 |
| 24.02.2026 | 13,46 | 13,93 | 13,42 | 13,71 | 1,86% | 1.000,00 |
| 23.02.2026 | 13,51 | 13,59 | 13,25 | 13,46 | -0,19% | 1.400,00 |
| 20.02.2026 | 13,57 | 13,68 | 13,37 | 13,48 | 0,15% | 509,00 |
| 19.02.2026 | 13,60 | 13,67 | 13,35 | 13,46 | -0,26% | 757,00 |
| 18.02.2026 | 13,32 | 13,52 | 13,14 | 13,50 | 2,04% | 14,00 |
| 17.02.2026 | 13,17 | 13,52 | 13,01 | 13,23 | 0,27% | 16,00 |
| 16.02.2026 | 13,30 | 13,30 | 13,17 | 13,19 | -0,75% | 401,00 |
| 13.02.2026 | 13,31 | 13,46 | 12,61 | 13,29 | -1,19% | 3.542,00 |
| 12.02.2026 | 13,66 | 13,72 | 13,31 | 13,45 | 0,04% | 809,00 |
| 11.02.2026 | 13,54 | 13,62 | 13,19 | 13,45 | -0,04% | 1.500,00 |
| 10.02.2026 | 13,05 | 13,45 | 12,88 | 13,45 | 3,07% | 1.567,00 |
| 09.02.2026 | 12,34 | 13,08 | 12,10 | 13,05 | 7,03% | 1.152,00 |
| 06.02.2026 | 12,00 | 12,23 | 11,85 | 12,19 | 0,52% | - |
| 05.02.2026 | 12,18 | 12,23 | 11,75 | 12,13 | -0,37% | 1.301,00 |
| 04.02.2026 | 11,50 | 12,26 | 11,48 | 12,18 | 5,27% | 1.079,00 |
| 03.02.2026 | 11,59 | 11,76 | 11,29 | 11,57 | 0,28% | 1.550,00 |
| 02.02.2026 | 11,05 | 11,55 | 10,84 | 11,53 | 5,46% | 103,00 |
| 30.01.2026 | 10,90 | 11,00 | 10,72 | 10,94 | -0,57% | 1,00 |
| 29.01.2026 | 10,80 | 11,03 | 10,80 | 11,00 | 0,99% | 33,00 |
| 28.01.2026 | 11,01 | 11,06 | 10,87 | 10,89 | -1,27% | - |
| 27.01.2026 | 11,12 | 11,19 | 10,97 | 11,03 | -0,50% | 37,00 |
| 26.01.2026 | 11,17 | 11,26 | 10,93 | 11,09 | -1,07% | 99,00 |
| 23.01.2026 | 11,26 | 11,33 | 11,15 | 11,21 | -0,75% | 942,00 |
| 22.01.2026 | 11,18 | 11,32 | 10,90 | 11,29 | 0,87% | - |
| 21.01.2026 | 10,80 | 11,22 | 10,47 | 11,19 | 3,51% | 261,00 |
| 20.01.2026 | 10,94 | 10,96 | 10,71 | 10,81 | -0,60% | 2,00 |
| 19.01.2026 | 10,93 | 11,00 | 10,57 | 10,88 | -1,67% | 400,00 |
| 16.01.2026 | 11,10 | 11,24 | 10,98 | 11,06 | -0,09% | 470,00 |
| 15.01.2026 | 11,27 | 11,45 | 10,93 | 11,07 | -2,32% | 22,00 |
| 14.01.2026 | 11,48 | 11,57 | 11,24 | 11,34 | -0,79% | 2.640,00 |
| 13.01.2026 | 10,82 | 11,44 | 10,77 | 11,43 | 5,35% | 901,00 |
| 12.01.2026 | 10,93 | 11,00 | 10,73 | 10,85 | -1,00% | 413,00 |
| 09.01.2026 | 10,87 | 10,98 | 10,68 | 10,96 | 1,48% | - |
| 08.01.2026 | 10,67 | 10,92 | 10,52 | 10,80 | 1,05% | 2,00 |
| 07.01.2026 | 10,65 | 10,77 | 10,58 | 10,68 | 0,19% | 347,00 |
| 06.01.2026 | 10,52 | 10,82 | 10,48 | 10,66 | 1,35% | 131,00 |
| 05.01.2026 | 10,61 | 10,67 | 10,44 | 10,52 | -1,34% | 16,00 |
| 02.01.2026 | 10,54 | 10,69 | 10,47 | 10,66 | 1,26% | 1.006,00 |
| 30.12.2025 | 10,48 | 10,60 | 10,44 | 10,53 | -0,05% | 162,00 |
| 29.12.2025 | 10,45 | 10,58 | 10,28 | 10,54 | 4,00% | 1.826,00 |
| 23.12.2025 | 10,20 | 10,24 | 10,04 | 10,13 | -0,49% | 88,00 |
| 22.12.2025 | 10,17 | 10,23 | 10,00 | 10,18 | -0,68% | 2.673,00 |
| 19.12.2025 | 10,19 | 10,35 | 10,02 | 10,25 | 2,24% | 219,00 |
| 18.12.2025 | 10,00 | 10,09 | 9,83 | 10,03 | 1,26% | 200,00 |
| 17.12.2025 | 9,76 | 10,06 | 9,60 | 9,90 | 1,09% | 320,00 |