17,660$
1,26%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 17,36 | 17,76 | 17,19 | 17,64 | 1,15% | 8.831.386,00 |
| 08.10.2026 | 17,26 | 17,52 | 16,89 | 17,44 | -0,46% | 14.109.289,00 |
| 07.10.2026 | 17,52 | 17,82 | 17,41 | 17,52 | -0,11% | 7.539.890,00 |
| 06.10.2026 | 17,77 | 17,87 | 17,31 | 17,54 | -0,45% | 6.637.971,00 |
| 05.10.2026 | 17,82 | 17,91 | 17,45 | 17,62 | 0,11% | 6.352.338,00 |
| 02.10.2026 | 17,53 | 17,65 | 17,34 | 17,60 | 0,80% | 7.526.176,00 |
| 01.10.2026 | 17,62 | 17,84 | 17,43 | 17,46 | -1,52% | 6.697.642,00 |
| 30.09.2026 | 18,16 | 18,17 | 17,72 | 17,73 | -2,15% | 9.698.288,00 |
| 29.09.2026 | 18,25 | 18,43 | 17,87 | 18,12 | -0,82% | 11.751.483,00 |
| 28.09.2026 | 17,75 | 18,37 | 17,54 | 18,27 | 2,47% | 12.373.396,00 |
| 25.09.2026 | 17,52 | 17,98 | 17,37 | 17,83 | 2,35% | 10.152.781,00 |
| 24.09.2026 | 17,05 | 17,45 | 17,00 | 17,42 | 1,63% | 13.741.892,00 |
| 23.09.2026 | 17,26 | 17,60 | 16,99 | 17,14 | -0,26% | 6.582.120,00 |
| 22.09.2026 | 17,10 | 17,23 | 16,98 | 17,19 | 0,50% | 5.231.122,00 |
| 21.09.2026 | 16,98 | 17,35 | 16,87 | 17,10 | 0,88% | 6.353.658,00 |
| 18.09.2026 | 17,19 | 17,20 | 16,91 | 16,95 | -1,05% | 15.646.115,00 |
| 17.09.2026 | 17,10 | 17,31 | 17,09 | 17,13 | 0,65% | 6.704.221,00 |
| 16.09.2026 | 16,75 | 17,05 | 16,67 | 17,02 | 2,16% | 8.605.738,00 |
| 15.09.2026 | 16,63 | 16,67 | 16,38 | 16,66 | 0,03% | 6.772.827,00 |
| 14.09.2026 | 16,64 | 16,85 | 16,47 | 16,66 | 0,88% | 7.025.856,00 |
| 11.09.2026 | 16,50 | 16,65 | 16,32 | 16,51 | 0,73% | 12.174.064,00 |
| 10.09.2026 | 16,50 | 16,51 | 16,15 | 16,39 | -0,67% | 9.005.878,00 |
| 09.09.2026 | 16,72 | 16,84 | 16,40 | 16,50 | -0,72% | 6.503.432,00 |
| 08.09.2026 | 16,63 | 16,77 | 16,42 | 16,62 | -1,54% | 4.388.398,00 |
| 04.09.2026 | 16,81 | 17,02 | 16,67 | 16,88 | -0,35% | 5.732.791,00 |
| 03.09.2026 | 17,22 | 17,27 | 16,81 | 16,94 | -0,88% | 7.995.241,00 |
| 02.09.2026 | 16,77 | 17,13 | 16,75 | 17,09 | 2,61% | 7.834.481,00 |
| 01.09.2026 | 16,62 | 16,91 | 16,51 | 16,66 | 0,88% | 6.517.448,00 |
| 31.08.2026 | 16,29 | 16,58 | 16,12 | 16,51 | 1,04% | 12.668.991,00 |
| 28.08.2026 | 16,93 | 17,01 | 16,30 | 16,34 | -3,26% | 6.218.655,00 |
| 27.08.2026 | 16,75 | 17,10 | 16,65 | 16,89 | 0,18% | 6.462.576,00 |
| 26.08.2026 | 16,72 | 17,07 | 16,65 | 16,86 | 0,78% | 7.289.357,00 |
| 25.08.2026 | 16,59 | 16,74 | 16,44 | 16,73 | 1,15% | 8.274.986,00 |
| 24.08.2026 | 16,25 | 16,58 | 16,19 | 16,54 | 1,35% | 4.873.799,00 |
| 21.08.2026 | 16,01 | 16,37 | 15,98 | 16,32 | 1,24% | 6.494.519,00 |
| 20.08.2026 | 16,07 | 16,26 | 16,04 | 16,12 | -0,74% | 5.284.755,00 |
| 19.08.2026 | 16,42 | 16,58 | 16,23 | 16,24 | 0,43% | 5.547.251,00 |
| 18.08.2026 | 16,36 | 16,52 | 16,17 | 16,17 | -0,37% | 9.049.178,00 |
| 17.08.2026 | 16,12 | 16,30 | 16,09 | 16,23 | 0,00% | 7.722.951,00 |
| 14.08.2026 | 15,90 | 16,27 | 15,88 | 16,23 | 1,15% | 8.202.731,00 |
| 13.08.2026 | 16,28 | 16,37 | 15,99 | 16,05 | -0,34% | 16.152.574,00 |
| 12.08.2026 | 16,20 | 16,34 | 15,98 | 16,10 | -1,04% | 12.676.109,00 |
| 11.08.2026 | 16,26 | 16,57 | 16,14 | 16,27 | -0,03% | 12.663.845,00 |
| 10.08.2026 | 16,30 | 16,71 | 16,13 | 16,28 | -0,94% | 12.907.154,00 |
| 07.08.2026 | 16,48 | 16,78 | 16,20 | 16,43 | 0,86% | 13.015.381,00 |
| 06.08.2026 | 18,15 | 18,39 | 16,22 | 16,29 | -7,63% | 20.095.537,00 |
| 05.08.2026 | 17,80 | 17,88 | 17,55 | 17,64 | -0,42% | 11.326.129,00 |
| 04.08.2026 | 17,66 | 17,75 | 17,37 | 17,71 | 0,45% | 8.891.511,00 |
| 03.08.2026 | 17,74 | 17,76 | 17,31 | 17,63 | 0,40% | 8.771.994,00 |
| 31.07.2026 | 17,65 | 17,69 | 17,38 | 17,56 | -1,21% | 15.567.200,00 |
| 30.07.2026 | 17,63 | 17,79 | 17,50 | 17,78 | -0,31% | 5.801.165,00 |
| 29.07.2026 | 17,96 | 18,07 | 17,67 | 17,83 | -0,17% | 10.022.303,00 |
| 28.07.2026 | 17,75 | 17,94 | 17,64 | 17,86 | 1,25% | 9.591.617,00 |
| 27.07.2026 | 17,35 | 17,75 | 17,28 | 17,64 | 2,32% | 9.759.459,00 |
| 24.07.2026 | 17,28 | 17,49 | 17,20 | 17,24 | -0,23% | 7.367.052,00 |
| 23.07.2026 | 16,88 | 17,28 | 16,76 | 17,28 | 1,59% | 7.886.514,00 |
| 22.07.2026 | 17,57 | 17,57 | 16,90 | 17,01 | -3,35% | 14.615.608,00 |
| 21.07.2026 | 16,96 | 17,68 | 16,83 | 17,60 | 3,59% | 8.533.124,00 |
| 20.07.2026 | 17,42 | 17,51 | 16,97 | 16,99 | -1,74% | 7.846.128,00 |
| 17.07.2026 | 17,34 | 17,67 | 17,23 | 17,29 | -0,23% | 9.520.920,00 |
| 16.07.2026 | 16,80 | 17,39 | 16,65 | 17,33 | 3,83% | 9.476.496,00 |
| 15.07.2026 | 16,26 | 16,70 | 16,13 | 16,69 | 2,33% | 7.961.648,00 |
| 14.07.2026 | 16,32 | 16,43 | 16,12 | 16,31 | -0,49% | 9.314.349,00 |
| 13.07.2026 | 16,29 | 16,60 | 16,22 | 16,39 | 0,74% | 5.786.113,00 |
| 10.07.2026 | 16,34 | 16,37 | 15,95 | 16,27 | -0,43% | 7.928.551,00 |
| 09.07.2026 | 16,68 | 16,90 | 16,33 | 16,34 | -1,92% | 9.205.202,00 |
| 08.07.2026 | 16,94 | 16,94 | 16,43 | 16,66 | -1,77% | 8.680.939,00 |
| 07.07.2026 | 16,96 | 17,17 | 16,91 | 16,96 | 0,95% | 9.794.103,00 |
| 06.07.2026 | 16,70 | 16,98 | 16,61 | 16,80 | 0,60% | 10.887.220,00 |
| 02.07.2026 | 16,28 | 16,74 | 16,27 | 16,70 | 3,15% | 9.042.025,00 |
| 01.07.2026 | 16,03 | 16,34 | 15,92 | 16,19 | 1,95% | 13.214.325,00 |
| 30.06.2026 | 16,26 | 16,26 | 15,80 | 15,88 | -2,04% | 10.401.910,00 |
| 29.06.2026 | 16,36 | 16,52 | 16,09 | 16,21 | -0,73% | 8.843.960,00 |
| 26.06.2026 | 16,05 | 16,43 | 16,03 | 16,33 | 1,62% | 12.849.203,00 |
| 25.06.2026 | 16,00 | 16,40 | 15,96 | 16,07 | 0,88% | 8.364.023,00 |
| 24.06.2026 | 15,90 | 16,10 | 15,81 | 15,93 | 1,21% | 8.958.481,00 |
| 23.06.2026 | 15,32 | 15,80 | 15,22 | 15,74 | 2,41% | 8.809.833,00 |
| 22.06.2026 | 15,45 | 15,52 | 15,07 | 15,37 | 0,00% | 12.383.253,00 |
| 18.06.2026 | 16,06 | 16,16 | 14,94 | 15,37 | -2,35% | 22.642.340,00 |
| 17.06.2026 | 16,04 | 16,22 | 15,64 | 15,74 | -1,87% | 8.554.376,00 |
| 16.06.2026 | 16,25 | 16,42 | 16,01 | 16,04 | -1,69% | 6.310.139,00 |
| 15.06.2026 | 16,54 | 16,62 | 16,29 | 16,32 | -1,00% | 10.838.911,00 |
| 12.06.2026 | 16,47 | 16,63 | 16,33 | 16,48 | 1,04% | 6.231.306,00 |
| 11.06.2026 | 16,00 | 16,32 | 15,89 | 16,31 | 3,42% | 11.051.358,00 |
| 10.06.2026 | 16,19 | 16,20 | 15,70 | 15,77 | -2,59% | 8.332.507,00 |
| 09.06.2026 | 16,13 | 16,41 | 15,93 | 16,19 | 1,63% | 8.284.546,00 |
| 08.06.2026 | 16,05 | 16,18 | 15,79 | 15,93 | 0,31% | 9.346.405,00 |
| 05.06.2026 | 15,87 | 16,19 | 15,86 | 15,88 | -0,16% | 8.981.405,00 |
| 04.06.2026 | 15,70 | 15,99 | 15,64 | 15,91 | 2,16% | 7.453.387,00 |
| 03.06.2026 | 15,68 | 15,72 | 15,50 | 15,57 | -0,77% | 6.926.240,00 |
| 02.06.2026 | 15,87 | 15,93 | 15,60 | 15,69 | -0,76% | 8.946.274,00 |
| 01.06.2026 | 16,17 | 16,17 | 15,73 | 15,81 | -2,77% | 12.165.388,00 |
| 29.05.2026 | 16,06 | 16,30 | 15,90 | 16,26 | 0,96% | 16.928.306,00 |
| 28.05.2026 | 16,18 | 16,21 | 15,96 | 16,11 | -1,17% | 8.391.387,00 |
| 27.05.2026 | 16,43 | 16,43 | 16,21 | 16,30 | 0,22% | 6.721.868,00 |
| 26.05.2026 | 16,66 | 16,76 | 16,21 | 16,26 | -2,34% | 10.523.028,00 |
| 22.05.2026 | 16,39 | 16,68 | 16,39 | 16,65 | 1,09% | 7.362.139,00 |
| 21.05.2026 | 16,52 | 16,55 | 16,26 | 16,47 | -0,66% | 7.924.603,00 |
| 20.05.2026 | 16,24 | 16,64 | 16,21 | 16,58 | 2,57% | 11.395.748,00 |
| 19.05.2026 | 16,39 | 16,45 | 16,02 | 16,17 | -2,03% | 11.895.510,00 |