6,929€
-8,95%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 7,50 | 7,66 | 6,93 | 7,06 | -7,25% | - |
| 03.04.2025 | 8,00 | 8,00 | 7,48 | 7,61 | -4,80% | 11.208,00 |
| 02.04.2025 | 8,02 | 8,02 | 7,90 | 7,99 | -0,77% | 1.384,00 |
| 01.04.2025 | 8,04 | 8,12 | 7,97 | 8,06 | -0,54% | 2.471,00 |
| 31.03.2025 | 7,86 | 8,12 | 7,80 | 8,10 | 1,25% | 14.337,00 |
| 28.03.2025 | 8,16 | 8,30 | 8,00 | 8,00 | -1,74% | 2.503,00 |
| 27.03.2025 | 8,37 | 8,37 | 8,14 | 8,14 | -1,79% | 938,00 |
| 26.03.2025 | 8,39 | 8,40 | 8,28 | 8,29 | -2,63% | 2.020,00 |
| 25.03.2025 | 8,53 | 8,60 | 8,51 | 8,51 | 0,35% | 1.674,00 |
| 24.03.2025 | 8,63 | 8,63 | 8,41 | 8,48 | -1,33% | 8.373,00 |
| 21.03.2025 | 8,66 | 8,67 | 8,57 | 8,60 | -0,76% | 763,00 |
| 20.03.2025 | 8,70 | 8,77 | 8,66 | 8,66 | -0,12% | 769,00 |
| 19.03.2025 | 8,78 | 8,82 | 8,67 | 8,67 | 0,49% | 14.519,00 |
| 18.03.2025 | 8,49 | 8,64 | 8,39 | 8,63 | 1,65% | 5.711,00 |
| 17.03.2025 | 8,39 | 8,49 | 8,30 | 8,49 | 2,07% | 1.142,00 |
| 14.03.2025 | 8,35 | 8,36 | 8,23 | 8,32 | -0,48% | 11.386,00 |
| 13.03.2025 | 8,60 | 8,60 | 8,36 | 8,36 | -2,38% | 1.901,00 |
| 12.03.2025 | 8,67 | 8,68 | 8,51 | 8,56 | 0,71% | 2.144,00 |
| 11.03.2025 | 8,81 | 8,81 | 8,50 | 8,50 | -4,06% | 1.871,00 |
| 10.03.2025 | 8,80 | 8,93 | 8,75 | 8,86 | 0,43% | 9.735,00 |
| 07.03.2025 | 8,80 | 8,98 | 8,70 | 8,83 | 1,71% | 13.123,00 |
| 06.03.2025 | 8,76 | 8,93 | 8,68 | 8,68 | -0,96% | 11.433,00 |
| 05.03.2025 | 8,78 | 8,95 | 8,70 | 8,76 | -3,08% | 6.771,00 |
| 04.03.2025 | 8,88 | 9,04 | 8,85 | 9,04 | -1,37% | 7.668,00 |
| 03.03.2025 | 9,10 | 9,25 | 8,71 | 9,17 | 2,99% | 19.266,00 |
| 28.02.2025 | 9,27 | 9,37 | 8,90 | 8,90 | -1,46% | 11.745,00 |
| 27.02.2025 | 10,66 | 10,66 | 8,52 | 9,03 | -16,49% | 47.882,00 |
| 26.02.2025 | 11,00 | 11,00 | 10,79 | 10,82 | -0,78% | 1.741,00 |
| 25.02.2025 | 10,90 | 10,90 | 10,80 | 10,90 | 0,23% | 21,00 |
| 24.02.2025 | 10,64 | 10,88 | 10,64 | 10,88 | 1,92% | 86,00 |
| 21.02.2025 | 10,62 | 10,67 | 10,62 | 10,67 | 1,52% | 81,00 |
| 20.02.2025 | 10,45 | 10,51 | 10,36 | 10,51 | 0,53% | 256,00 |
| 19.02.2025 | 10,29 | 10,49 | 10,29 | 10,46 | 1,01% | 1.069,00 |
| 18.02.2025 | 10,30 | 10,40 | 10,26 | 10,35 | 1,22% | 674,00 |
| 17.02.2025 | 10,44 | 10,44 | 10,23 | 10,23 | -1,68% | 514,00 |
| 14.02.2025 | 10,15 | 10,48 | 10,15 | 10,40 | 1,61% | 2.587,00 |
| 13.02.2025 | 10,20 | 10,24 | 10,19 | 10,24 | 0,15% | 1.124,00 |
| 12.02.2025 | 10,20 | 10,38 | 10,17 | 10,22 | -0,58% | 6.372,00 |
| 11.02.2025 | 10,10 | 10,28 | 10,10 | 10,28 | -0,53% | 3.279,00 |
| 10.02.2025 | 10,41 | 10,45 | 10,31 | 10,34 | -1,20% | 1.287,00 |
| 07.02.2025 | 10,50 | 10,71 | 10,45 | 10,46 | -0,81% | 673,00 |
| 06.02.2025 | 10,66 | 10,79 | 10,49 | 10,55 | 0,05% | 2.372,00 |
| 05.02.2025 | 10,55 | 10,77 | 10,45 | 10,54 | -0,47% | 1.399,00 |
| 04.02.2025 | 10,68 | 10,82 | 10,56 | 10,59 | -2,04% | 15.226,00 |
| 03.02.2025 | 11,12 | 11,12 | 10,70 | 10,81 | -0,60% | 4.475,00 |
| 31.01.2025 | 11,05 | 11,05 | 10,85 | 10,88 | -0,41% | 461,00 |
| 30.01.2025 | 10,95 | 10,99 | 10,91 | 10,92 | -0,09% | 1.354,00 |
| 29.01.2025 | 10,68 | 10,93 | 10,68 | 10,93 | 1,25% | 806,00 |
| 28.01.2025 | 10,92 | 10,92 | 10,80 | 10,80 | -0,55% | 1.290,00 |
| 27.01.2025 | 10,59 | 10,86 | 10,49 | 10,86 | 1,88% | 8.866,00 |
| 24.01.2025 | 10,52 | 10,66 | 10,52 | 10,66 | -0,65% | 5.724,00 |
| 23.01.2025 | 10,81 | 10,81 | 10,70 | 10,73 | -0,05% | 45,00 |
| 22.01.2025 | 10,59 | 10,73 | 10,59 | 10,73 | -1,96% | 104,00 |
| 21.01.2025 | 10,94 | 10,95 | 10,83 | 10,95 | -1,26% | 6.335,00 |
| 20.01.2025 | 11,09 | 11,09 | 11,09 | 11,09 | 0,05% | - |
| 17.01.2025 | 11,01 | 11,11 | 11,00 | 11,08 | 1,28% | 3.496,00 |
| 16.01.2025 | 11,10 | 11,10 | 10,94 | 10,94 | 0,05% | 2.031,00 |
| 15.01.2025 | 11,37 | 11,40 | 10,93 | 10,94 | -4,87% | 795,00 |
| 14.01.2025 | 11,45 | 11,67 | 11,45 | 11,50 | 0,31% | 1.141,00 |
| 13.01.2025 | 11,36 | 11,46 | 11,24 | 11,46 | 0,92% | 4.650,00 |
| 10.01.2025 | 11,55 | 11,55 | 11,29 | 11,36 | -1,65% | 756,00 |
| 09.01.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -0,77% | 113,00 |
| 08.01.2025 | 11,55 | 11,64 | 11,45 | 11,64 | 0,69% | 947,00 |
| 07.01.2025 | 11,64 | 11,71 | 11,38 | 11,56 | -2,53% | 1.509,00 |
| 06.01.2025 | 11,84 | 11,94 | 11,73 | 11,86 | -1,00% | 10.841,00 |
| 03.01.2025 | 12,05 | 12,15 | 11,93 | 11,98 | -2,00% | 1.116,00 |
| 02.01.2025 | 12,10 | 12,22 | 11,90 | 12,22 | 2,86% | 3.618,00 |
| 30.12.2024 | 11,81 | 11,88 | 11,79 | 11,88 | -0,96% | 111,00 |
| 27.12.2024 | 11,91 | 12,10 | 11,89 | 12,00 | 0,97% | 2.064,00 |
| 23.12.2024 | 12,17 | 12,27 | 11,76 | 11,88 | 0,55% | 1.673,00 |
| 20.12.2024 | 11,46 | 11,84 | 11,46 | 11,82 | 0,04% | 49,00 |
| 19.12.2024 | 11,77 | 11,88 | 11,71 | 11,81 | -2,44% | 2.981,00 |
| 18.12.2024 | 11,89 | 12,11 | 11,89 | 12,11 | 1,13% | 456,00 |
| 17.12.2024 | 11,76 | 12,08 | 11,51 | 11,97 | -1,07% | 3.564,00 |
| 16.12.2024 | 12,16 | 12,16 | 11,92 | 12,10 | 0,08% | 539,00 |
| 13.12.2024 | 12,17 | 12,18 | 12,06 | 12,09 | -2,54% | 2.411,00 |
| 12.12.2024 | 12,06 | 12,43 | 12,03 | 12,41 | 4,73% | 4.172,00 |
| 11.12.2024 | 11,79 | 12,04 | 11,54 | 11,85 | -1,50% | 346,00 |
| 10.12.2024 | 11,99 | 12,03 | 11,92 | 12,03 | -0,29% | 125,00 |
| 09.12.2024 | 11,96 | 12,06 | 11,96 | 12,06 | 0,17% | 1.833,00 |
| 06.12.2024 | 12,12 | 12,22 | 12,04 | 12,04 | -1,75% | 1.182,00 |
| 05.12.2024 | 12,23 | 12,33 | 12,19 | 12,26 | -1,01% | 5.111,00 |
| 04.12.2024 | 12,27 | 12,38 | 12,20 | 12,38 | -0,76% | 545,00 |
| 03.12.2024 | 12,62 | 12,62 | 12,41 | 12,48 | -0,44% | 573,00 |
| 02.12.2024 | 12,58 | 12,60 | 12,35 | 12,53 | 0,08% | 2.060,00 |
| 29.11.2024 | 12,37 | 12,52 | 12,37 | 12,52 | 1,01% | 360,00 |
| 28.11.2024 | 12,54 | 12,65 | 12,37 | 12,40 | -0,48% | 558,00 |
| 27.11.2024 | 12,29 | 12,55 | 12,29 | 12,46 | 0,24% | 1.262,00 |
| 26.11.2024 | 12,57 | 12,58 | 12,42 | 12,43 | -3,35% | 894,00 |
| 25.11.2024 | 12,71 | 12,86 | 12,45 | 12,86 | 0,16% | 5.560,00 |
| 22.11.2024 | 12,53 | 12,84 | 12,38 | 12,84 | 1,42% | 3.787,00 |
| 21.11.2024 | 12,33 | 12,66 | 12,33 | 12,66 | 1,20% | 2.862,00 |
| 20.11.2024 | 12,22 | 12,51 | 12,20 | 12,51 | 1,75% | 8.912,00 |
| 19.11.2024 | 12,20 | 12,29 | 12,06 | 12,29 | 0,86% | 1.056,00 |
| 18.11.2024 | 12,00 | 12,19 | 11,99 | 12,19 | 1,50% | 775,00 |
| 15.11.2024 | 12,00 | 12,01 | 11,51 | 12,01 | -0,29% | 14.653,00 |
| 14.11.2024 | 12,18 | 12,35 | 12,03 | 12,04 | -1,15% | 1.446,00 |
| 13.11.2024 | 12,08 | 12,23 | 12,03 | 12,18 | -0,04% | 722,00 |
| 12.11.2024 | 12,54 | 12,54 | 12,11 | 12,19 | -0,45% | 11.700,00 |
| 11.11.2024 | 12,03 | 12,30 | 12,03 | 12,24 | 1,03% | 5.999,00 |