10,970$
-0,45%
Echtzeit-Aktienkurs Viatris
Bid:
Ask:
Aktienkurse zur Viatris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,02 | 11,05 | 10,89 | 10,98 | -0,36% | 14.008.298,00 |
| 16.05.2024 | 11,00 | 11,24 | 10,96 | 11,02 | -0,45% | 9.712.784,00 |
| 15.05.2024 | 11,20 | 11,30 | 10,97 | 11,07 | -0,63% | 8.131.598,00 |
| 14.05.2024 | 11,41 | 11,48 | 11,06 | 11,14 | -1,94% | 7.497.462,00 |
| 13.05.2024 | 11,21 | 11,39 | 11,17 | 11,36 | 1,79% | 7.934.230,00 |
| 10.05.2024 | 11,19 | 11,49 | 11,11 | 11,16 | -0,45% | 9.576.034,00 |
| 09.05.2024 | 11,43 | 11,69 | 11,09 | 11,21 | -5,08% | 13.823.770,00 |
| 08.05.2024 | 11,75 | 12,04 | 11,70 | 11,81 | 0,85% | 10.566.952,00 |
| 07.05.2024 | 11,83 | 11,91 | 11,71 | 11,71 | -1,01% | 5.159.849,00 |
| 06.05.2024 | 11,81 | 11,87 | 11,70 | 11,83 | 0,42% | 4.593.587,00 |
| 03.05.2024 | 11,67 | 11,87 | 11,63 | 11,78 | 1,46% | 5.088.581,00 |
| 02.05.2024 | 11,69 | 11,73 | 11,51 | 11,61 | -0,17% | 6.161.926,00 |
| 01.05.2024 | 11,57 | 11,80 | 11,44 | 11,63 | 0,52% | 7.753.010,00 |
| 30.04.2024 | 11,74 | 11,75 | 11,57 | 11,57 | -1,78% | 12.483.177,00 |
| 29.04.2024 | 11,51 | 11,79 | 11,49 | 11,78 | 1,82% | 4.389.078,00 |
| 26.04.2024 | 11,43 | 11,65 | 11,40 | 11,57 | 0,87% | 5.166.294,00 |
| 25.04.2024 | 11,55 | 11,65 | 11,36 | 11,47 | -0,69% | 4.864.228,00 |
| 24.04.2024 | 11,34 | 11,58 | 11,25 | 11,55 | 1,67% | 5.765.184,00 |
| 23.04.2024 | 11,25 | 11,40 | 11,21 | 11,36 | 0,98% | 4.031.622,00 |
| 22.04.2024 | 11,34 | 11,35 | 11,21 | 11,25 | 0,00% | 5.086.241,00 |
| 19.04.2024 | 11,15 | 11,31 | 11,10 | 11,25 | 1,26% | 4.679.890,00 |
| 18.04.2024 | 11,12 | 11,25 | 11,07 | 11,11 | 0,17% | 2.860.841,00 |
| 17.04.2024 | 11,19 | 11,25 | 11,09 | 11,09 | -0,21% | 5.259.177,00 |
| 16.04.2024 | 11,26 | 11,26 | 11,05 | 11,12 | -1,81% | 5.996.505,00 |
| 15.04.2024 | 11,43 | 11,64 | 11,26 | 11,32 | -0,09% | 4.384.020,00 |
| 12.04.2024 | 11,55 | 11,57 | 11,20 | 11,33 | -2,07% | 8.160.400,00 |
| 11.04.2024 | 11,69 | 11,74 | 11,53 | 11,57 | -1,20% | 4.447.090,00 |
| 10.04.2024 | 11,65 | 11,77 | 11,63 | 11,71 | -0,85% | 7.054.229,00 |
| 09.04.2024 | 11,73 | 11,84 | 11,70 | 11,81 | 0,60% | 4.865.060,00 |
| 08.04.2024 | 11,77 | 11,90 | 11,68 | 11,74 | -0,51% | 7.194.081,00 |
| 05.04.2024 | 11,72 | 11,83 | 11,63 | 11,80 | 0,34% | 5.794.024,00 |
| 04.04.2024 | 12,16 | 12,16 | 11,72 | 11,76 | -2,24% | 5.935.962,00 |
| 03.04.2024 | 11,89 | 12,22 | 11,89 | 12,03 | 0,67% | 8.131.443,00 |
| 02.04.2024 | 11,86 | 12,00 | 11,80 | 11,95 | 0,08% | 5.651.103,00 |
| 01.04.2024 | 11,97 | 11,97 | 11,78 | 11,94 | 0,00% | 4.741.779,00 |
| 28.03.2024 | 11,81 | 12,02 | 11,78 | 11,94 | 0,93% | 11.960.078,00 |
| 27.03.2024 | 11,69 | 11,86 | 11,63 | 11,83 | 1,98% | 8.098.325,00 |
| 26.03.2024 | 11,88 | 11,95 | 11,58 | 11,60 | -1,94% | 8.198.694,00 |
| 25.03.2024 | 11,84 | 12,00 | 11,81 | 11,83 | -0,08% | 4.721.358,00 |
| 22.03.2024 | 12,04 | 12,14 | 11,82 | 11,84 | -1,42% | 4.332.218,00 |
| 21.03.2024 | 11,94 | 12,06 | 11,88 | 12,01 | 1,09% | 4.828.184,00 |
| 20.03.2024 | 11,80 | 11,92 | 11,71 | 11,88 | 0,08% | 5.101.978,00 |
| 19.03.2024 | 11,73 | 11,91 | 11,70 | 11,87 | 0,98% | 9.263.871,00 |
| 18.03.2024 | 11,87 | 11,94 | 11,72 | 11,76 | -1,55% | 6.971.206,00 |
| 15.03.2024 | 11,72 | 11,99 | 11,72 | 11,94 | 1,02% | 16.558.242,00 |
| 14.03.2024 | 11,99 | 11,99 | 11,67 | 11,82 | -1,91% | 8.784.024,00 |
| 13.03.2024 | 12,06 | 12,20 | 11,96 | 12,05 | -0,08% | 11.378.953,00 |
| 12.03.2024 | 11,96 | 12,10 | 11,88 | 12,06 | 0,75% | 7.652.967,00 |
| 11.03.2024 | 12,16 | 12,25 | 11,84 | 11,97 | -2,37% | 7.220.210,00 |
| 08.03.2024 | 12,27 | 12,34 | 12,15 | 12,26 | -0,57% | 5.240.038,00 |
| 07.03.2024 | 12,17 | 12,39 | 12,17 | 12,33 | 1,07% | 7.483.983,00 |
| 06.03.2024 | 12,29 | 12,33 | 11,95 | 12,20 | -0,69% | 10.728.112,00 |
| 05.03.2024 | 12,36 | 12,41 | 12,21 | 12,29 | -0,61% | 7.378.241,00 |
| 04.03.2024 | 12,59 | 12,60 | 12,23 | 12,36 | -1,83% | 9.208.081,00 |
| 01.03.2024 | 12,37 | 12,61 | 12,31 | 12,59 | 1,86% | 11.839.610,00 |
| 29.02.2024 | 12,36 | 12,41 | 11,96 | 12,36 | 0,57% | 18.094.795,00 |
| 28.02.2024 | 13,21 | 13,55 | 12,24 | 12,29 | -7,11% | 26.664.935,00 |
| 27.02.2024 | 13,39 | 13,46 | 13,14 | 13,23 | -1,49% | 18.150.774,00 |
| 26.02.2024 | 13,43 | 13,50 | 13,33 | 13,43 | -0,74% | 11.397.154,00 |
| 23.02.2024 | 13,36 | 13,62 | 13,35 | 13,53 | 1,27% | 13.338.184,00 |
| 22.02.2024 | 13,33 | 13,48 | 13,26 | 13,36 | 0,75% | 10.884.868,00 |
| 21.02.2024 | 13,22 | 13,32 | 13,11 | 13,26 | 0,15% | 8.976.184,00 |
| 20.02.2024 | 13,00 | 13,42 | 12,97 | 13,24 | 1,38% | 13.058.661,00 |
| 16.02.2024 | 12,80 | 13,10 | 12,77 | 13,06 | 1,83% | 14.121.651,00 |
| 15.02.2024 | 12,18 | 12,94 | 12,18 | 12,83 | 6,26% | 13.352.586,00 |
| 14.02.2024 | 12,00 | 12,18 | 11,96 | 12,07 | 0,88% | 7.966.873,00 |
| 13.02.2024 | 11,86 | 12,01 | 11,71 | 11,97 | 0,04% | 10.548.230,00 |
| 12.02.2024 | 11,67 | 12,03 | 11,66 | 11,96 | 2,40% | 6.101.824,00 |
| 09.02.2024 | 11,51 | 11,70 | 11,45 | 11,68 | 1,04% | 6.460.852,00 |
| 08.02.2024 | 11,70 | 11,70 | 11,44 | 11,56 | -1,53% | 6.821.676,00 |
| 07.02.2024 | 11,90 | 11,92 | 11,66 | 11,74 | -1,39% | 6.490.140,00 |
| 06.02.2024 | 11,67 | 12,02 | 11,64 | 11,91 | 2,90% | 5.800.330,00 |
| 05.02.2024 | 11,77 | 11,77 | 11,54 | 11,57 | -2,36% | 4.532.721,00 |
| 02.02.2024 | 11,82 | 11,94 | 11,69 | 11,85 | -0,21% | 6.442.216,00 |
| 01.02.2024 | 11,72 | 11,93 | 11,52 | 11,88 | 0,89% | 5.682.829,00 |
| 31.01.2024 | 11,80 | 12,21 | 11,72 | 11,77 | -0,34% | 13.376.914,00 |
| 30.01.2024 | 11,84 | 11,86 | 11,64 | 11,81 | -0,67% | 5.616.482,00 |
| 29.01.2024 | 11,91 | 11,97 | 11,76 | 11,89 | -0,34% | 4.945.094,00 |
| 26.01.2024 | 11,85 | 11,97 | 11,80 | 11,93 | 1,62% | 7.106.290,00 |
| 25.01.2024 | 11,78 | 11,84 | 11,59 | 11,74 | 0,13% | 5.957.887,00 |
| 24.01.2024 | 11,82 | 11,91 | 11,65 | 11,73 | -0,38% | 6.116.301,00 |
| 23.01.2024 | 11,66 | 11,82 | 11,64 | 11,77 | 1,12% | 9.118.740,00 |
| 22.01.2024 | 11,38 | 11,65 | 11,35 | 11,64 | 2,11% | 10.591.893,00 |
| 19.01.2024 | 11,27 | 11,43 | 11,17 | 11,40 | 1,15% | 7.412.554,00 |
| 18.01.2024 | 11,44 | 11,46 | 11,16 | 11,27 | -1,62% | 7.474.760,00 |
| 17.01.2024 | 11,63 | 11,74 | 11,45 | 11,46 | -2,51% | 6.597.088,00 |
| 16.01.2024 | 11,61 | 11,77 | 11,51 | 11,75 | 0,60% | 9.224.023,00 |
| 12.01.2024 | 12,11 | 12,15 | 11,67 | 11,68 | -3,39% | 8.912.971,00 |
| 11.01.2024 | 12,02 | 12,40 | 11,89 | 12,09 | -0,08% | 20.653.326,00 |
| 10.01.2024 | 11,59 | 12,49 | 11,50 | 12,10 | 4,31% | 21.523.815,00 |
| 09.01.2024 | 11,65 | 11,76 | 11,56 | 11,60 | -0,94% | 7.596.165,00 |
| 08.01.2024 | 11,88 | 11,97 | 11,66 | 11,71 | -2,25% | 8.104.073,00 |
| 05.01.2024 | 11,55 | 12,08 | 11,52 | 11,98 | 3,68% | 20.139.451,00 |
| 04.01.2024 | 11,40 | 11,62 | 11,32 | 11,56 | 1,63% | 8.677.795,00 |
| 03.01.2024 | 11,42 | 11,48 | 11,30 | 11,37 | -0,35% | 8.052.439,00 |
| 02.01.2024 | 10,79 | 11,42 | 10,79 | 11,41 | 5,36% | 10.774.060,00 |
| 29.12.2023 | 10,82 | 10,87 | 10,75 | 10,83 | -0,18% | 6.213.234,00 |
| 28.12.2023 | 10,72 | 10,87 | 10,72 | 10,85 | 0,74% | 6.029.370,00 |
| 27.12.2023 | 10,70 | 10,79 | 10,65 | 10,77 | 0,56% | 4.829.362,00 |
| 26.12.2023 | 10,66 | 10,75 | 10,63 | 10,71 | 0,56% | 4.035.279,00 |