17,255$
-0,66%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 17,41 | 17,53 | 17,15 | 17,26 | -0,66% | 7.842.218,00 |
| 13.05.2026 | 17,13 | 17,39 | 16,96 | 17,38 | 1,19% | 14.314.471,00 |
| 12.05.2026 | 16,94 | 17,20 | 16,64 | 17,17 | 1,51% | 11.565.442,00 |
| 11.05.2026 | 17,30 | 17,51 | 16,79 | 16,92 | -1,49% | 13.397.904,00 |
| 08.05.2026 | 17,30 | 17,53 | 16,65 | 17,17 | -1,27% | 20.242.689,00 |
| 07.05.2026 | 16,78 | 17,45 | 16,36 | 17,39 | 9,03% | 33.366.121,00 |
| 06.05.2026 | 15,69 | 16,07 | 15,52 | 15,95 | 2,77% | 21.990.033,00 |
| 05.05.2026 | 14,83 | 15,72 | 14,82 | 15,52 | 2,11% | 17.432.527,00 |
| 04.05.2026 | 14,92 | 15,37 | 14,90 | 15,20 | 1,06% | 11.576.681,00 |
| 01.05.2026 | 14,95 | 15,08 | 14,78 | 15,04 | 0,67% | 7.362.787,00 |
| 30.04.2026 | 15,07 | 15,17 | 14,90 | 14,94 | -0,20% | 12.301.961,00 |
| 29.04.2026 | 14,81 | 15,09 | 14,70 | 14,97 | 1,01% | 12.110.679,00 |
| 28.04.2026 | 14,87 | 15,05 | 14,67 | 14,82 | 0,07% | 10.522.328,00 |
| 27.04.2026 | 14,56 | 14,94 | 14,56 | 14,81 | 1,51% | 6.991.432,00 |
| 24.04.2026 | 14,75 | 14,82 | 14,42 | 14,59 | -1,12% | 14.565.971,00 |
| 23.04.2026 | 14,69 | 14,78 | 14,48 | 14,76 | 1,62% | 10.084.146,00 |
| 22.04.2026 | 14,81 | 14,85 | 14,36 | 14,52 | -1,49% | 8.795.644,00 |
| 21.04.2026 | 14,82 | 15,00 | 14,62 | 14,74 | -0,87% | 11.873.330,00 |
| 20.04.2026 | 14,58 | 15,22 | 14,58 | 14,87 | 1,29% | 12.760.288,00 |
| 17.04.2026 | 14,06 | 14,74 | 14,06 | 14,68 | 4,71% | 11.769.672,00 |
| 16.04.2026 | 13,80 | 14,02 | 13,67 | 14,02 | 1,15% | 9.355.324,00 |
| 15.04.2026 | 13,93 | 14,00 | 13,78 | 13,86 | -0,36% | 6.932.659,00 |
| 14.04.2026 | 13,87 | 14,00 | 13,71 | 13,91 | 0,58% | 6.436.028,00 |
| 13.04.2026 | 13,38 | 13,86 | 13,37 | 13,83 | 2,67% | 7.802.336,00 |
| 10.04.2026 | 13,74 | 13,79 | 13,45 | 13,47 | -0,99% | 6.539.707,00 |
| 09.04.2026 | 13,46 | 13,64 | 13,38 | 13,61 | 0,18% | 5.643.363,00 |
| 08.04.2026 | 13,50 | 13,66 | 13,40 | 13,58 | 3,19% | 6.617.665,00 |
| 07.04.2026 | 13,32 | 13,39 | 13,12 | 13,16 | -1,86% | 11.558.607,00 |
| 06.04.2026 | 13,33 | 13,43 | 13,25 | 13,41 | -0,22% | 8.161.645,00 |
| 02.04.2026 | 13,31 | 13,65 | 13,28 | 13,44 | -1,39% | 5.921.065,00 |
| 01.04.2026 | 13,60 | 13,76 | 13,56 | 13,63 | 0,89% | 9.524.240,00 |
| 31.03.2026 | 13,16 | 13,56 | 13,12 | 13,51 | 4,28% | 9.411.304,00 |
| 30.03.2026 | 13,20 | 13,25 | 12,87 | 12,96 | -0,73% | 7.454.811,00 |
| 27.03.2026 | 13,36 | 13,39 | 13,03 | 13,05 | -2,28% | 4.995.319,00 |
| 26.03.2026 | 13,45 | 13,60 | 13,33 | 13,36 | -1,07% | 4.502.599,00 |
| 25.03.2026 | 13,48 | 13,69 | 13,47 | 13,50 | 1,05% | 5.749.857,00 |
| 24.03.2026 | 13,21 | 13,49 | 13,11 | 13,36 | 0,60% | 7.648.016,00 |
| 23.03.2026 | 13,39 | 13,47 | 13,20 | 13,28 | 0,61% | 10.311.916,00 |
| 20.03.2026 | 13,54 | 13,61 | 13,05 | 13,20 | -2,26% | 23.199.261,00 |
| 19.03.2026 | 13,75 | 13,88 | 13,12 | 13,51 | -1,64% | 11.515.807,00 |
| 18.03.2026 | 13,72 | 13,88 | 13,66 | 13,73 | -0,51% | 8.901.976,00 |
| 17.03.2026 | 13,63 | 13,94 | 13,61 | 13,80 | 2,15% | 11.747.497,00 |
| 16.03.2026 | 13,66 | 13,77 | 13,45 | 13,51 | 0,00% | 11.968.723,00 |
| 13.03.2026 | 13,89 | 13,97 | 13,48 | 13,51 | -2,10% | 8.966.752,00 |
| 12.03.2026 | 13,77 | 13,93 | 13,62 | 13,80 | -1,22% | 13.426.732,00 |
| 11.03.2026 | 14,04 | 14,28 | 13,94 | 13,97 | -0,78% | 14.868.047,00 |
| 10.03.2026 | 14,17 | 14,52 | 14,05 | 14,08 | -0,98% | 8.862.971,00 |
| 09.03.2026 | 13,86 | 14,29 | 13,80 | 14,22 | 0,42% | 8.351.231,00 |
| 06.03.2026 | 14,19 | 14,39 | 13,99 | 14,16 | -2,55% | 10.817.102,00 |
| 05.03.2026 | 14,49 | 14,72 | 14,41 | 14,53 | -1,22% | 9.540.929,00 |
| 04.03.2026 | 14,89 | 14,97 | 14,66 | 14,71 | -1,21% | 9.226.626,00 |
| 03.03.2026 | 15,05 | 15,23 | 14,72 | 14,89 | -5,16% | 14.560.534,00 |
| 02.03.2026 | 14,93 | 15,77 | 14,79 | 15,70 | 5,16% | 13.810.535,00 |
| 27.02.2026 | 15,16 | 15,50 | 14,85 | 14,93 | -2,10% | 22.028.983,00 |
| 26.02.2026 | 16,09 | 16,47 | 15,14 | 15,25 | -5,16% | 18.665.541,00 |
| 25.02.2026 | 16,19 | 16,47 | 15,96 | 16,08 | 0,09% | 8.959.663,00 |
| 24.02.2026 | 16,04 | 16,43 | 15,98 | 16,07 | 0,72% | 14.806.386,00 |
| 23.02.2026 | 15,86 | 16,07 | 15,79 | 15,95 | 0,19% | 9.625.616,00 |
| 20.02.2026 | 15,95 | 16,00 | 15,77 | 15,92 | -0,38% | 9.373.424,00 |
| 19.02.2026 | 15,99 | 16,07 | 15,73 | 15,98 | -0,44% | 6.422.552,00 |
| 18.02.2026 | 15,69 | 16,07 | 15,60 | 16,05 | 1,97% | 11.019.106,00 |
| 17.02.2026 | 15,80 | 15,99 | 15,59 | 15,74 | -0,19% | 8.604.995,00 |
| 13.02.2026 | 15,89 | 16,00 | 15,70 | 15,77 | -0,13% | 7.466.064,00 |
| 12.02.2026 | 16,09 | 16,30 | 15,72 | 15,79 | -2,11% | 11.458.551,00 |
| 11.02.2026 | 16,00 | 16,18 | 15,87 | 16,13 | 1,13% | 10.344.985,00 |
| 10.02.2026 | 15,53 | 16,04 | 15,47 | 15,95 | 2,51% | 17.429.836,00 |
| 09.02.2026 | 14,76 | 15,60 | 14,66 | 15,56 | 6,72% | 19.836.988,00 |
| 06.02.2026 | 14,24 | 14,60 | 14,10 | 14,58 | 1,67% | 8.459.267,00 |
| 05.02.2026 | 14,27 | 14,44 | 14,22 | 14,34 | -0,14% | 7.620.912,00 |
| 04.02.2026 | 13,87 | 14,50 | 13,82 | 14,36 | 4,97% | 14.861.770,00 |
| 03.02.2026 | 13,71 | 13,87 | 13,52 | 13,68 | 0,00% | 8.939.818,00 |
| 02.02.2026 | 13,05 | 13,68 | 13,00 | 13,68 | 4,51% | 10.130.653,00 |
| 30.01.2026 | 13,05 | 13,10 | 12,93 | 13,09 | 0,15% | 10.287.237,00 |
| 29.01.2026 | 12,97 | 13,18 | 12,92 | 13,07 | 0,77% | 5.550.990,00 |
| 28.01.2026 | 13,15 | 13,25 | 12,96 | 12,97 | -1,14% | 5.884.306,00 |
| 27.01.2026 | 13,17 | 13,41 | 13,10 | 13,12 | -0,38% | 7.156.799,00 |
| 26.01.2026 | 13,20 | 13,27 | 13,11 | 13,17 | -0,30% | 6.322.237,00 |
| 23.01.2026 | 13,18 | 13,30 | 13,17 | 13,21 | -0,23% | 6.941.129,00 |
| 22.01.2026 | 13,05 | 13,31 | 13,03 | 13,24 | 1,46% | 6.401.602,00 |
| 21.01.2026 | 12,71 | 13,18 | 12,71 | 13,05 | 3,08% | 7.794.175,00 |
| 20.01.2026 | 12,75 | 12,86 | 12,55 | 12,66 | -1,56% | 7.362.039,00 |
| 16.01.2026 | 13,05 | 13,08 | 12,74 | 12,86 | 0,16% | 8.766.774,00 |
| 15.01.2026 | 13,07 | 13,11 | 12,68 | 12,84 | -2,36% | 9.192.212,00 |
| 14.01.2026 | 13,37 | 13,49 | 13,08 | 13,15 | -1,65% | 10.330.571,00 |
| 13.01.2026 | 12,68 | 13,40 | 12,53 | 13,37 | 5,44% | 15.593.963,00 |
| 12.01.2026 | 12,79 | 12,85 | 12,60 | 12,68 | -0,63% | 6.051.142,00 |
| 09.01.2026 | 12,63 | 12,79 | 12,58 | 12,76 | 1,27% | 10.167.818,00 |
| 08.01.2026 | 12,39 | 12,73 | 12,37 | 12,60 | 1,12% | 9.560.160,00 |
| 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% | 10.578.616,00 |
| 05.01.2026 | 12,42 | 12,43 | 12,19 | 12,37 | -0,72% | 10.112.383,00 |
| 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% | 6.925.654,00 |
| 29.12.2025 | 12,28 | 12,45 | 12,25 | 12,37 | 0,41% | 5.517.985,00 |
| 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% | 7.878.034,00 |
| 22.12.2025 | 11,88 | 12,04 | 11,82 | 12,01 | 0,67% | 7.935.991,00 |
| 19.12.2025 | 11,90 | 12,13 | 11,77 | 11,93 | -0,08% | 29.012.621,00 |