11,980€
-2,32%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,86 | 12,02 | 11,84 | 11,92 | -2,81% | - |
| 06.03.2026 | 12,45 | 12,45 | 12,16 | 12,27 | -2,62% | 5.166,00 |
| 05.03.2026 | 12,56 | 12,68 | 12,44 | 12,60 | -0,98% | 1.869,00 |
| 04.03.2026 | 12,67 | 12,83 | 12,62 | 12,72 | -0,70% | 12.814,00 |
| 03.03.2026 | 13,32 | 13,44 | 12,81 | 12,81 | -0,04% | 26.210,00 |
| 02.03.2026 | 12,54 | 12,82 | 12,23 | 12,82 | 0,63% | 15.234,00 |
| 27.02.2026 | 13,18 | 13,18 | 12,74 | 12,74 | -4,71% | 5.391,00 |
| 26.02.2026 | 13,65 | 13,71 | 12,50 | 13,37 | -2,09% | 9.374,00 |
| 25.02.2026 | 13,49 | 13,87 | 13,49 | 13,65 | -1,59% | 43.226,00 |
| 24.02.2026 | 13,42 | 13,87 | 13,42 | 13,87 | 2,89% | 3.101,00 |
| 23.02.2026 | 13,38 | 13,52 | 13,34 | 13,48 | 0,41% | 11.927,00 |
| 20.02.2026 | 13,38 | 13,68 | 13,33 | 13,43 | -0,04% | 31.177,00 |
| 19.02.2026 | 13,47 | 13,70 | 13,27 | 13,43 | 0,07% | 10.026,00 |
| 18.02.2026 | 13,20 | 13,45 | 13,16 | 13,42 | 1,21% | 4.327,00 |
| 17.02.2026 | 13,19 | 13,51 | 13,04 | 13,26 | 0,49% | 9.265,00 |
| 16.02.2026 | 13,35 | 13,35 | 13,17 | 13,20 | -1,49% | 918,00 |
| 13.02.2026 | 13,06 | 13,42 | 13,06 | 13,40 | -1,14% | 22.756,00 |
| 12.02.2026 | 13,70 | 13,72 | 13,40 | 13,55 | 0,15% | 14.930,00 |
| 11.02.2026 | 13,33 | 13,60 | 13,21 | 13,53 | 1,69% | 36.422,00 |
| 10.02.2026 | 13,00 | 13,31 | 12,98 | 13,31 | 5,68% | 14.921,00 |
| 09.02.2026 | 12,27 | 12,59 | 12,07 | 12,59 | 3,24% | 26.684,00 |
| 06.02.2026 | 12,00 | 12,20 | 11,94 | 12,20 | 0,91% | 89.676,00 |
| 05.02.2026 | 12,00 | 12,35 | 11,98 | 12,09 | -1,19% | 5.301,00 |
| 04.02.2026 | 11,46 | 12,23 | 11,36 | 12,23 | 4,57% | 3.917,00 |
| 03.02.2026 | 11,42 | 11,70 | 11,42 | 11,70 | 2,77% | 4.524,00 |
| 02.02.2026 | 11,03 | 11,42 | 10,86 | 11,38 | 3,97% | 42.919,00 |
| 30.01.2026 | 10,73 | 10,98 | 10,73 | 10,95 | 0,23% | 2.738,00 |
| 29.01.2026 | 10,82 | 10,93 | 10,77 | 10,92 | -0,95% | 807,00 |
| 28.01.2026 | 10,92 | 11,11 | 10,89 | 11,03 | -1,43% | 977,00 |
| 27.01.2026 | 11,10 | 11,20 | 10,95 | 11,19 | 0,95% | 2.158,00 |
| 26.01.2026 | 10,90 | 11,17 | 10,90 | 11,08 | -1,60% | 2.405,00 |
| 23.01.2026 | 11,39 | 11,39 | 11,21 | 11,26 | -0,09% | 3.955,00 |
| 22.01.2026 | 11,08 | 11,29 | 10,91 | 11,27 | 1,53% | 14.622,00 |
| 21.01.2026 | 10,41 | 11,10 | 10,41 | 11,10 | 2,87% | 8.508,00 |
| 20.01.2026 | 10,83 | 10,87 | 10,73 | 10,79 | -1,91% | 23.351,00 |
| 19.01.2026 | 10,65 | 11,14 | 10,48 | 11,00 | -0,36% | 19.803,00 |
| 16.01.2026 | 11,14 | 11,20 | 11,02 | 11,04 | -0,27% | 7.978,00 |
| 15.01.2026 | 11,35 | 11,37 | 11,07 | 11,07 | -1,99% | 3.392,00 |
| 14.01.2026 | 11,46 | 11,53 | 11,27 | 11,30 | 4,63% | 3.861,00 |
| 13.01.2026 | 10,81 | 10,84 | 10,73 | 10,80 | -0,42% | 10.644,00 |
| 12.01.2026 | 10,84 | 10,95 | 10,76 | 10,84 | -0,05% | 5.237,00 |
| 09.01.2026 | 10,79 | 10,88 | 10,68 | 10,85 | 0,84% | 11.001,00 |
| 08.01.2026 | 10,75 | 10,78 | 10,60 | 10,76 | 0,66% | 8.079,00 |
| 07.01.2026 | 10,72 | 10,72 | 10,53 | 10,69 | -0,56% | 1.729,00 |
| 06.01.2026 | 10,45 | 10,78 | 10,45 | 10,75 | 2,19% | 203,00 |
| 05.01.2026 | 10,60 | 10,60 | 10,51 | 10,52 | -0,14% | 5.757,00 |
| 02.01.2026 | 10,61 | 10,67 | 10,48 | 10,53 | -0,09% | 16.305,00 |
| 30.12.2025 | 10,42 | 10,54 | 10,42 | 10,54 | 0,19% | 858,00 |
| 29.12.2025 | 10,22 | 10,52 | 10,22 | 10,52 | 3,70% | 12.732,00 |
| 23.12.2025 | 10,35 | 10,35 | 10,09 | 10,15 | 0,00% | 2.190,00 |
| 22.12.2025 | 10,00 | 10,23 | 9,95 | 10,15 | -0,34% | 12.865,00 |
| 19.12.2025 | 10,07 | 10,21 | 10,06 | 10,18 | 2,07% | 20.031,00 |
| 18.12.2025 | 10,01 | 10,21 | 9,82 | 9,97 | 0,40% | 4.304,00 |
| 17.12.2025 | 9,80 | 10,06 | 9,62 | 9,93 | 0,71% | 2.825,00 |
| 16.12.2025 | 9,80 | 9,88 | 9,80 | 9,86 | -0,68% | 1.392,00 |
| 15.12.2025 | 10,00 | 10,00 | 9,80 | 9,93 | -0,30% | 2.144,00 |
| 12.12.2025 | 9,86 | 9,96 | 9,85 | 9,96 | 1,32% | 3.836,00 |
| 11.12.2025 | 9,76 | 9,88 | 9,76 | 9,83 | 1,17% | 25.424,00 |
| 10.12.2025 | 9,60 | 9,72 | 9,47 | 9,72 | 0,21% | 178,00 |
| 09.12.2025 | 9,67 | 9,70 | 9,60 | 9,70 | -0,02% | 1.245,00 |
| 08.12.2025 | 9,42 | 9,70 | 9,37 | 9,70 | 2,82% | 2.529,00 |
| 05.12.2025 | 9,19 | 9,43 | 9,19 | 9,43 | 2,68% | 809,00 |
| 04.12.2025 | 9,26 | 9,33 | 9,19 | 9,19 | -1,75% | 1.240,00 |
| 03.12.2025 | 9,20 | 9,35 | 9,19 | 9,35 | 0,45% | 408,00 |
| 02.12.2025 | 9,20 | 9,31 | 9,18 | 9,31 | 1,20% | 106,00 |
| 01.12.2025 | 9,13 | 9,24 | 9,13 | 9,20 | 0,02% | 16.917,00 |
| 28.11.2025 | 9,17 | 9,20 | 9,15 | 9,20 | -0,26% | 108,00 |
| 27.11.2025 | 9,09 | 9,29 | 9,09 | 9,22 | 0,28% | 321,00 |
| 26.11.2025 | 9,09 | 9,20 | 9,06 | 9,20 | 0,24% | 2.752,00 |
| 25.11.2025 | 9,08 | 9,21 | 9,08 | 9,17 | 0,92% | 58,00 |
| 24.11.2025 | 9,14 | 9,14 | 8,87 | 9,09 | 0,22% | 4.774,00 |
| 21.11.2025 | 8,90 | 9,07 | 8,74 | 9,07 | 0,51% | 29.637,00 |
| 20.11.2025 | 9,03 | 9,04 | 9,02 | 9,02 | -1,03% | 360,00 |
| 19.11.2025 | 9,15 | 9,17 | 9,10 | 9,12 | -1,41% | 3.481,00 |
| 18.11.2025 | 9,06 | 9,25 | 9,06 | 9,25 | -0,92% | 2.186,00 |
| 17.11.2025 | 9,42 | 9,42 | 9,13 | 9,33 | 0,17% | 34.643,00 |
| 14.11.2025 | 9,14 | 9,37 | 9,12 | 9,32 | -2,49% | 5.793,00 |
| 13.11.2025 | 9,46 | 9,56 | 9,32 | 9,56 | -0,17% | 2.152,00 |
| 12.11.2025 | 9,51 | 9,74 | 9,46 | 9,57 | 8,40% | 9.278,00 |
| 11.11.2025 | 8,68 | 8,87 | 8,68 | 8,83 | 1,66% | 1.523,00 |
| 10.11.2025 | 8,76 | 8,77 | 8,68 | 8,69 | -0,09% | 57.806,00 |
| 07.11.2025 | 8,80 | 8,80 | 8,69 | 8,69 | -1,36% | 840,00 |
| 06.11.2025 | 9,58 | 9,58 | 8,81 | 8,81 | -4,11% | 6.757,00 |
| 05.11.2025 | 9,00 | 9,23 | 9,00 | 9,19 | 0,09% | 3.560,00 |
| 04.11.2025 | 9,04 | 9,22 | 9,00 | 9,18 | 1,64% | 13.784,00 |
| 03.11.2025 | 9,08 | 9,09 | 8,97 | 9,04 | 0,07% | 13.548,00 |
| 31.10.2025 | 9,00 | 9,03 | 8,88 | 9,03 | 0,24% | 452,00 |
| 30.10.2025 | 8,72 | 9,04 | 8,72 | 9,01 | 1,51% | 577,00 |
| 29.10.2025 | 8,78 | 8,92 | 8,77 | 8,87 | -0,38% | 8.832,00 |
| 28.10.2025 | 8,83 | 8,91 | 8,83 | 8,91 | -0,09% | 61,00 |
| 27.10.2025 | 8,89 | 8,99 | 8,81 | 8,92 | -0,85% | 736,00 |
| 24.10.2025 | 8,97 | 8,99 | 8,97 | 8,99 | 0,74% | 955,00 |
| 23.10.2025 | 8,89 | 8,95 | 8,89 | 8,93 | -1,24% | 784,00 |
| 22.10.2025 | 8,85 | 9,04 | 8,73 | 9,04 | 0,76% | 17.431,00 |
| 21.10.2025 | 8,80 | 8,99 | 8,76 | 8,97 | 2,19% | 3.077,00 |
| 20.10.2025 | 8,62 | 8,84 | 8,62 | 8,78 | 0,90% | 494,00 |
| 17.10.2025 | 8,58 | 8,71 | 8,35 | 8,70 | 0,12% | 75.740,00 |
| 16.10.2025 | 8,71 | 8,72 | 8,49 | 8,69 | 1,76% | 2.965,00 |
| 15.10.2025 | 8,60 | 8,73 | 8,51 | 8,54 | 0,33% | 257,00 |
| 14.10.2025 | 8,36 | 8,55 | 8,29 | 8,51 | -0,88% | 9.902,00 |