15,162€
0,21%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 15,16 | 15,17 | 15,16 | 15,16 | 0,20% | - |
| 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% | - |
| 22.05.2026 | 14,23 | 14,32 | 13,94 | 14,26 | 0,99% | 400,00 |
| 21.05.2026 | 14,26 | 14,32 | 14,02 | 14,12 | -0,61% | 8.601,00 |
| 20.05.2026 | 13,87 | 14,30 | 13,85 | 14,21 | 2,16% | - |
| 19.05.2026 | 14,18 | 14,21 | 13,82 | 13,91 | -1,73% | - |
| 18.05.2026 | 14,17 | 14,36 | 13,94 | 14,15 | -0,28% | - |
| 15.05.2026 | 14,72 | 14,82 | 14,11 | 14,19 | -3,65% | - |
| 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 |