12,500$
0,32%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 12,51 | 12,59 | 12,37 | 12,46 | 0,48% | 9.218.421,00 |
| 06.01.2026 | 12,37 | 12,68 | 12,37 | 12,40 | 0,24% | 10.573.606,00 |
| 05.01.2026 | 12,42 | 12,43 | 12,19 | 12,37 | -0,72% | 10.110.349,00 |
| 02.01.2026 | 12,50 | 12,54 | 12,27 | 12,46 | 0,08% | 6.824.880,00 |
| 31.12.2025 | 12,52 | 12,62 | 12,45 | 12,45 | -0,72% | 7.063.833,00 |
| 30.12.2025 | 12,38 | 12,58 | 12,34 | 12,54 | 1,37% | 6.863.358,00 |
| 29.12.2025 | 12,28 | 12,45 | 12,25 | 12,37 | 0,41% | 5.454.914,00 |
| 26.12.2025 | 12,20 | 12,36 | 12,20 | 12,32 | 0,65% | 4.138.042,00 |
| 24.12.2025 | 12,00 | 12,49 | 12,00 | 12,24 | 1,83% | 4.236.492,00 |
| 23.12.2025 | 12,00 | 12,03 | 11,90 | 12,02 | 0,08% | 7.805.317,00 |
| 22.12.2025 | 11,88 | 12,04 | 11,82 | 12,01 | 0,67% | 7.924.437,00 |
| 19.12.2025 | 11,90 | 12,13 | 11,77 | 11,93 | -0,21% | 29.012.621,00 |
| 18.12.2025 | 11,68 | 12,03 | 11,56 | 11,96 | 2,18% | 15.319.690,00 |
| 17.12.2025 | 11,49 | 11,83 | 11,42 | 11,70 | 2,09% | 7.628.124,00 |
| 16.12.2025 | 11,65 | 11,68 | 11,42 | 11,46 | -1,72% | 6.144.795,00 |
| 15.12.2025 | 11,73 | 11,83 | 11,63 | 11,66 | 0,09% | 7.343.542,00 |
| 12.12.2025 | 11,65 | 11,72 | 11,50 | 11,65 | 0,52% | 5.553.093,00 |
| 11.12.2025 | 11,58 | 11,62 | 11,31 | 11,59 | 0,04% | 6.352.688,00 |
| 10.12.2025 | 11,20 | 11,63 | 11,10 | 11,59 | 3,53% | 9.122.565,00 |
| 09.12.2025 | 11,11 | 11,33 | 10,99 | 11,19 | 0,81% | 10.149.839,00 |
| 08.12.2025 | 10,99 | 11,29 | 10,94 | 11,10 | 1,56% | 9.326.226,00 |
| 05.12.2025 | 10,80 | 11,02 | 10,80 | 10,93 | 1,58% | 5.855.860,00 |
| 04.12.2025 | 10,86 | 10,89 | 10,67 | 10,76 | -0,74% | 5.148.368,00 |
| 03.12.2025 | 10,75 | 10,93 | 10,73 | 10,84 | 1,21% | 5.615.881,00 |
| 02.12.2025 | 10,73 | 10,87 | 10,64 | 10,71 | -0,05% | 10.059.231,00 |
| 01.12.2025 | 10,63 | 10,76 | 10,63 | 10,72 | 0,23% | 6.390.041,00 |
| 28.11.2025 | 10,65 | 10,71 | 10,59 | 10,69 | 0,47% | 2.714.933,00 |
| 26.11.2025 | 10,60 | 10,71 | 10,49 | 10,64 | 0,76% | 6.559.645,00 |
| 25.11.2025 | 10,60 | 10,73 | 10,52 | 10,56 | -0,19% | 6.948.100,00 |
| 24.11.2025 | 10,45 | 10,61 | 10,39 | 10,58 | 1,15% | 9.874.693,00 |
| 21.11.2025 | 10,25 | 10,60 | 10,15 | 10,46 | 2,85% | 8.953.705,00 |
| 20.11.2025 | 10,48 | 10,56 | 10,17 | 10,17 | -2,77% | 7.642.659,00 |
| 19.11.2025 | 10,68 | 10,69 | 10,44 | 10,46 | -2,33% | 9.939.252,00 |
| 18.11.2025 | 10,64 | 10,87 | 10,57 | 10,71 | 0,52% | 7.717.776,00 |
| 17.11.2025 | 10,73 | 10,88 | 10,62 | 10,66 | -0,61% | 5.982.152,00 |
| 14.11.2025 | 10,83 | 10,90 | 10,66 | 10,72 | -1,83% | 7.397.957,00 |
| 13.11.2025 | 10,96 | 11,14 | 10,88 | 10,92 | -0,82% | 6.975.383,00 |
| 12.11.2025 | 11,17 | 11,19 | 10,93 | 11,01 | -1,70% | 8.649.498,00 |
| 11.11.2025 | 10,22 | 11,28 | 10,22 | 11,20 | 10,18% | 11.934.954,00 |
| 10.11.2025 | 10,14 | 10,19 | 9,99 | 10,17 | 0,44% | 9.320.890,00 |
| 07.11.2025 | 10,09 | 10,16 | 9,92 | 10,12 | 0,20% | 12.732.683,00 |
| 06.11.2025 | 10,58 | 10,95 | 10,03 | 10,10 | -6,05% | 17.663.817,00 |
| 05.11.2025 | 10,45 | 10,81 | 10,41 | 10,75 | 2,38% | 17.834.017,00 |
| 04.11.2025 | 10,44 | 10,61 | 10,36 | 10,50 | -0,28% | 9.665.384,00 |
| 03.11.2025 | 10,34 | 10,57 | 10,29 | 10,53 | 1,64% | 9.735.933,00 |
| 31.10.2025 | 10,31 | 10,43 | 10,24 | 10,36 | 0,00% | 12.301.853,00 |
| 30.10.2025 | 10,27 | 10,47 | 10,26 | 10,36 | 0,97% | 7.377.724,00 |
| 29.10.2025 | 10,24 | 10,42 | 10,22 | 10,26 | -0,29% | 9.642.904,00 |
| 28.10.2025 | 10,38 | 10,46 | 10,27 | 10,29 | -1,25% | 6.909.501,00 |
| 27.10.2025 | 10,35 | 10,44 | 10,18 | 10,42 | 0,68% | 6.026.247,00 |
| 24.10.2025 | 10,36 | 10,50 | 10,34 | 10,35 | 0,39% | 5.045.629,00 |
| 23.10.2025 | 10,39 | 10,50 | 10,29 | 10,31 | -0,96% | 5.273.017,00 |
| 22.10.2025 | 10,40 | 10,52 | 10,31 | 10,41 | 0,19% | 7.438.938,00 |
| 21.10.2025 | 10,31 | 10,44 | 10,30 | 10,39 | 0,78% | 6.144.806,00 |
| 20.10.2025 | 10,17 | 10,32 | 10,13 | 10,31 | 1,38% | 6.620.733,00 |
| 17.10.2025 | 10,09 | 10,20 | 10,07 | 10,17 | 0,69% | 5.505.693,00 |
| 16.10.2025 | 10,08 | 10,20 | 10,01 | 10,10 | 1,05% | 6.147.479,00 |
| 15.10.2025 | 10,02 | 10,17 | 9,86 | 10,00 | 0,65% | 9.231.778,00 |
| 14.10.2025 | 9,75 | 9,97 | 9,73 | 9,93 | 0,71% | 6.451.815,00 |
| 13.10.2025 | 9,78 | 9,97 | 9,74 | 9,86 | 1,23% | 7.608.847,00 |
| 10.10.2025 | 10,00 | 10,07 | 9,69 | 9,74 | -2,50% | 7.665.371,00 |
| 09.10.2025 | 10,01 | 10,15 | 9,95 | 9,99 | 0,20% | 7.408.343,00 |
| 08.10.2025 | 10,12 | 10,17 | 9,93 | 9,97 | -1,68% | 6.871.376,00 |
| 07.10.2025 | 10,12 | 10,26 | 10,06 | 10,14 | 0,10% | 6.457.483,00 |
| 06.10.2025 | 10,18 | 10,21 | 10,09 | 10,13 | -0,49% | 7.136.535,00 |
| 03.10.2025 | 10,13 | 10,37 | 10,08 | 10,18 | 0,69% | 769.412,00 |
| 02.10.2025 | 10,08 | 10,19 | 9,94 | 10,11 | 0,20% | 6.959.829,00 |
| 01.10.2025 | 9,92 | 10,17 | 9,92 | 10,09 | 1,92% | 8.169.187,00 |
| 30.09.2025 | 9,61 | 9,92 | 9,55 | 9,90 | 2,91% | 9.058.766,00 |
| 29.09.2025 | 9,55 | 9,65 | 9,47 | 9,62 | 1,05% | 7.508.871,00 |
| 26.09.2025 | 9,56 | 9,60 | 9,48 | 9,52 | 0,32% | 7.473.890,00 |
| 25.09.2025 | 9,71 | 9,71 | 9,43 | 9,49 | -2,27% | 7.755.256,00 |
| 24.09.2025 | 9,63 | 9,72 | 9,54 | 9,71 | 1,15% | 7.623.346,00 |
| 23.09.2025 | 9,79 | 9,80 | 9,57 | 9,60 | -1,94% | 8.973.629,00 |
| 22.09.2025 | 9,90 | 9,92 | 9,72 | 9,79 | -1,11% | 9.203.369,00 |
| 19.09.2025 | 9,85 | 10,09 | 9,85 | 9,90 | 0,30% | 44.217.862,00 |
| 18.09.2025 | 9,56 | 9,89 | 9,50 | 9,87 | 2,60% | 12.875.701,00 |
| 17.09.2025 | 9,54 | 9,86 | 9,52 | 9,62 | 0,63% | 11.916.766,00 |
| 16.09.2025 | 9,60 | 9,65 | 9,49 | 9,56 | -0,42% | 9.960.251,00 |
| 15.09.2025 | 9,96 | 9,99 | 9,58 | 9,60 | -3,61% | 17.794.889,00 |
| 12.09.2025 | 10,09 | 10,19 | 9,94 | 9,96 | -2,06% | 12.168.403,00 |
| 11.09.2025 | 10,25 | 10,38 | 10,09 | 10,17 | -0,68% | 20.206.842,00 |
| 10.09.2025 | 10,39 | 10,41 | 10,20 | 10,24 | -2,01% | 7.505.727,00 |
| 09.09.2025 | 10,42 | 10,55 | 10,37 | 10,45 | -0,29% | 6.183.558,00 |
| 08.09.2025 | 10,46 | 10,51 | 10,33 | 10,48 | -0,19% | 8.808.498,00 |
| 05.09.2025 | 10,39 | 10,56 | 10,36 | 10,50 | 1,65% | 7.288.982,00 |
| 04.09.2025 | 10,51 | 10,54 | 10,29 | 10,33 | -2,09% | 7.026.754,00 |
| 03.09.2025 | 10,51 | 10,61 | 10,46 | 10,55 | -0,09% | 6.267.638,00 |
| 02.09.2025 | 10,50 | 10,59 | 10,43 | 10,56 | 0,09% | 6.892.167,00 |
| 29.08.2025 | 10,41 | 10,57 | 10,40 | 10,55 | 1,34% | 8.618.813,00 |
| 28.08.2025 | 10,39 | 10,44 | 10,23 | 10,41 | -0,10% | 6.547.755,00 |
| 27.08.2025 | 10,40 | 10,49 | 10,31 | 10,42 | 0,10% | 7.557.093,00 |
| 26.08.2025 | 10,52 | 10,55 | 10,36 | 10,41 | -1,33% | 9.062.837,00 |
| 25.08.2025 | 10,58 | 10,65 | 10,50 | 10,55 | -0,94% | 5.784.653,00 |
| 22.08.2025 | 10,63 | 10,82 | 10,60 | 10,65 | -0,37% | 6.372.969,00 |
| 21.08.2025 | 10,65 | 10,78 | 10,61 | 10,69 | 0,38% | 8.055.240,00 |
| 20.08.2025 | 10,70 | 10,82 | 10,55 | 10,65 | -0,28% | 6.544.676,00 |
| 19.08.2025 | 10,67 | 10,79 | 10,58 | 10,68 | 0,47% | 7.584.069,00 |
| 18.08.2025 | 10,62 | 10,81 | 10,61 | 10,63 | 0,19% | 8.943.903,00 |
| 15.08.2025 | 10,75 | 10,81 | 10,55 | 10,61 | -0,75% | 9.230.981,00 |