15,781€
1,68%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 15,56 | 15,85 | 15,34 | 15,74 | 1,39% | - |
| 08.10.2026 | 15,72 | 15,80 | 15,09 | 15,52 | -1,55% | 124,00 |
| 07.10.2026 | 15,58 | 15,92 | 15,53 | 15,77 | 0,98% | - |
| 06.10.2026 | 15,69 | 15,86 | 15,38 | 15,61 | -1,08% | - |
| 05.10.2026 | 15,73 | 15,97 | 15,59 | 15,78 | 1,38% | 1.612,00 |
| 02.10.2026 | 15,53 | 15,74 | 15,40 | 15,57 | -0,67% | - |
| 01.10.2026 | 15,66 | 15,91 | 15,54 | 15,67 | 0,02% | 20,00 |
| 30.09.2026 | 15,98 | 16,10 | 15,66 | 15,67 | -2,12% | 167,00 |
| 29.09.2026 | 16,14 | 16,24 | 15,80 | 16,01 | 0,16% | - |
| 28.09.2026 | 15,65 | 15,99 | 15,43 | 15,98 | 1,63% | 424,00 |
| 25.09.2026 | 15,25 | 15,74 | 15,12 | 15,73 | 4,09% | - |
| 24.09.2026 | 15,04 | 15,28 | 14,84 | 15,11 | 0,73% | - |
| 23.09.2026 | 14,89 | 15,45 | 14,89 | 15,00 | -0,29% | - |
| 22.09.2026 | 14,94 | 15,04 | 14,77 | 15,04 | 0,61% | - |
| 21.09.2026 | 14,83 | 15,13 | 14,70 | 14,95 | 0,94% | 3,00 |
| 18.09.2026 | 14,93 | 15,03 | 14,75 | 14,81 | -1,02% | - |
| 17.09.2026 | 14,85 | 15,07 | 14,71 | 14,97 | 1,03% | 100,00 |
| 16.09.2026 | 14,43 | 14,82 | 14,27 | 14,81 | 2,83% | 30,00 |
| 15.09.2026 | 14,44 | 14,52 | 14,19 | 14,41 | -0,10% | - |
| 14.09.2026 | 14,23 | 14,58 | 14,05 | 14,42 | 0,99% | - |
| 11.09.2026 | 14,11 | 14,35 | 14,05 | 14,28 | 1,51% | - |
| 10.09.2026 | 14,18 | 14,26 | 13,89 | 14,07 | -0,76% | - |
| 09.09.2026 | 14,29 | 14,45 | 14,10 | 14,17 | -1,03% | - |
| 08.09.2026 | 14,43 | 14,60 | 14,14 | 14,32 | -0,80% | - |
| 07.09.2026 | 14,53 | 14,60 | 14,39 | 14,44 | -1,12% | - |
| 04.09.2026 | 14,57 | 14,66 | 14,37 | 14,60 | 0,41% | - |
| 03.09.2026 | 14,70 | 14,85 | 14,35 | 14,54 | -0,75% | - |
| 02.09.2026 | 14,31 | 14,75 | 14,17 | 14,65 | 1,94% | - |
| 01.09.2026 | 14,21 | 14,58 | 14,08 | 14,37 | 1,70% | - |
| 31.08.2026 | 14,08 | 14,24 | 13,90 | 14,13 | -0,46% | - |
| 28.08.2026 | 14,50 | 14,63 | 14,17 | 14,20 | -2,16% | - |
| 27.08.2026 | 14,46 | 14,68 | 14,23 | 14,51 | 0,27% | 4,00 |
| 26.08.2026 | 14,23 | 14,66 | 14,16 | 14,47 | 1,51% | 3,00 |
| 25.08.2026 | 14,06 | 14,32 | 14,06 | 14,26 | 0,53% | - |
| 24.08.2026 | 13,97 | 14,19 | 13,75 | 14,18 | 1,47% | - |
| 21.08.2026 | 13,69 | 13,99 | 13,60 | 13,98 | 1,24% | - |
| 20.08.2026 | 14,04 | 14,06 | 13,75 | 13,81 | -0,90% | - |
| 19.08.2026 | 13,97 | 14,23 | 13,84 | 13,93 | -1,52% | 35,00 |
| 18.08.2026 | 14,13 | 14,25 | 13,81 | 14,15 | 1,33% | - |
| 17.08.2026 | 13,99 | 14,07 | 13,88 | 13,96 | -0,24% | 3,00 |
| 14.08.2026 | 13,94 | 14,04 | 13,74 | 14,00 | 0,43% | - |
| 13.08.2026 | 13,97 | 14,21 | 13,89 | 13,94 | -0,93% | - |
| 12.08.2026 | 14,21 | 14,24 | 13,86 | 14,07 | -0,67% | - |
| 11.08.2026 | 14,10 | 14,35 | 13,98 | 14,16 | -0,42% | 3,00 |
| 10.08.2026 | 14,21 | 14,47 | 13,92 | 14,22 | -0,49% | 2.550,00 |
| 07.08.2026 | 14,22 | 14,53 | 14,03 | 14,29 | -1,10% | 12,00 |
| 06.08.2026 | 15,28 | 15,91 | 14,39 | 14,45 | -5,68% | - |
| 05.08.2026 | 15,35 | 15,47 | 15,21 | 15,32 | 0,00% | - |
| 04.08.2026 | 15,38 | 15,46 | 15,03 | 15,32 | 0,66% | 34,00 |
| 03.08.2026 | 15,35 | 15,49 | 15,04 | 15,22 | -0,20% | 64,00 |
| 31.07.2026 | 15,44 | 15,68 | 15,14 | 15,25 | -0,52% | 403,00 |
| 30.07.2026 | 15,54 | 15,71 | 15,20 | 15,33 | -1,17% | 271,00 |
| 29.07.2026 | 15,67 | 15,86 | 15,48 | 15,51 | -1,24% | 59,00 |
| 28.07.2026 | 15,48 | 15,77 | 15,39 | 15,71 | 1,78% | 37,00 |
| 27.07.2026 | 15,16 | 15,49 | 15,12 | 15,43 | 1,67% | 6,00 |
| 24.07.2026 | 15,19 | 15,36 | 15,08 | 15,18 | 0,55% | 302,00 |
| 23.07.2026 | 15,02 | 15,10 | 14,73 | 15,10 | -0,46% | 72,00 |
| 22.07.2026 | 15,31 | 15,44 | 15,11 | 15,17 | -1,63% | - |
| 21.07.2026 | 15,02 | 15,43 | 14,69 | 15,42 | 3,60% | 3,00 |
| 20.07.2026 | 14,97 | 15,35 | 14,88 | 14,88 | -2,11% | 3.828,00 |
| 17.07.2026 | 15,16 | 15,46 | 15,08 | 15,20 | 0,46% | 3,00 |
| 16.07.2026 | 14,48 | 15,14 | 14,24 | 15,13 | 4,60% | - |
| 15.07.2026 | 14,23 | 14,52 | 14,07 | 14,47 | 0,91% | - |
| 14.07.2026 | 14,40 | 14,55 | 14,11 | 14,34 | -0,31% | 310,00 |
| 13.07.2026 | 14,25 | 14,54 | 14,04 | 14,38 | 1,34% | 500,00 |
| 10.07.2026 | 14,30 | 14,46 | 13,99 | 14,19 | -2,07% | - |
| 09.07.2026 | 14,58 | 14,78 | 14,39 | 14,49 | 0,34% | 100,00 |
| 08.07.2026 | 14,97 | 14,97 | 14,39 | 14,44 | -3,24% | 100,00 |
| 07.07.2026 | 14,83 | 15,04 | 14,55 | 14,93 | 0,64% | 304,00 |
| 06.07.2026 | 14,42 | 14,84 | 14,31 | 14,83 | 3,15% | - |
| 03.07.2026 | 14,61 | 14,65 | 14,28 | 14,38 | -0,68% | - |
| 02.07.2026 | 14,21 | 14,52 | 14,10 | 14,48 | 2,51% | 106,00 |
| 01.07.2026 | 13,94 | 14,35 | 13,81 | 14,12 | 0,99% | - |
| 30.06.2026 | 14,19 | 14,34 | 13,84 | 13,98 | -1,31% | - |
| 29.06.2026 | 14,33 | 14,48 | 14,12 | 14,17 | -0,17% | 561,00 |
| 26.06.2026 | 14,13 | 14,38 | 13,87 | 14,19 | 0,92% | 95,00 |
| 25.06.2026 | 14,00 | 14,41 | 14,00 | 14,06 | 0,86% | 380,00 |
| 24.06.2026 | 13,78 | 14,19 | 13,71 | 13,94 | 0,77% | 6,00 |
| 23.06.2026 | 13,27 | 13,88 | 13,18 | 13,84 | 3,07% | - |
| 22.06.2026 | 13,42 | 13,59 | 13,19 | 13,42 | 0,64% | - |
| 19.06.2026 | 13,33 | 13,44 | 13,18 | 13,34 | -0,07% | 100,00 |
| 18.06.2026 | 13,69 | 14,33 | 13,05 | 13,35 | -2,72% | 1.500,00 |
| 17.06.2026 | 13,91 | 13,99 | 13,55 | 13,72 | -1,54% | - |
| 16.06.2026 | 14,08 | 14,23 | 13,93 | 13,94 | -1,28% | - |
| 15.06.2026 | 14,23 | 14,43 | 14,03 | 14,12 | -0,43% | - |
| 12.06.2026 | 13,96 | 14,35 | 13,96 | 14,18 | 2,21% | 4,00 |
| 11.06.2026 | 13,66 | 13,98 | 13,66 | 13,87 | -0,12% | - |
| 10.06.2026 | 13,98 | 14,12 | 13,69 | 13,89 | -1,55% | - |
| 09.06.2026 | 13,80 | 14,11 | 13,70 | 14,11 | 1,39% | - |
| 08.06.2026 | 13,85 | 14,01 | 13,74 | 13,91 | 0,16% | - |
| 05.06.2026 | 13,57 | 14,00 | 13,55 | 13,89 | 1,39% | - |
| 04.06.2026 | 13,42 | 13,70 | 13,32 | 13,70 | 2,03% | - |
| 03.06.2026 | 13,50 | 13,66 | 13,28 | 13,43 | -0,09% | 101,00 |
| 02.06.2026 | 13,58 | 13,73 | 13,41 | 13,44 | -1,50% | 9,00 |
| 01.06.2026 | 13,72 | 14,05 | 13,55 | 13,65 | -1,19% | 285,00 |
| 29.05.2026 | 13,75 | 13,91 | 13,65 | 13,81 | 0,00% | - |
| 28.05.2026 | 14,05 | 14,07 | 13,70 | 13,81 | -1,53% | 10,00 |
| 27.05.2026 | 13,98 | 14,17 | 13,77 | 14,03 | -0,21% | - |
| 26.05.2026 | 14,50 | 14,55 | 14,01 | 14,06 | -3,01% | - |
| 25.05.2026 | 14,20 | 14,55 | 14,20 | 14,49 | 1,62% | - |