10,781$
0,57%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 10,83 | 10,90 | 10,66 | 10,72 | -1,83% | 7.397.957,00 |
| 13.11.2025 | 10,96 | 11,14 | 10,88 | 10,92 | -0,82% | 7.383.018,00 |
| 12.11.2025 | 11,17 | 11,19 | 10,93 | 11,01 | -1,70% | 8.653.457,00 |
| 11.11.2025 | 10,22 | 11,28 | 10,22 | 11,20 | 10,18% | 11.953.543,00 |
| 10.11.2025 | 10,14 | 10,19 | 9,99 | 10,17 | 0,44% | 9.798.918,00 |
| 07.11.2025 | 10,09 | 10,16 | 9,92 | 10,12 | 0,20% | 12.732.683,00 |
| 06.11.2025 | 10,58 | 10,95 | 10,03 | 10,10 | -6,05% | 17.669.264,00 |
| 05.11.2025 | 10,45 | 10,81 | 10,41 | 10,75 | 2,38% | 17.838.565,00 |
| 04.11.2025 | 10,44 | 10,61 | 10,36 | 10,50 | -0,28% | 9.990.543,00 |
| 03.11.2025 | 10,34 | 10,57 | 10,29 | 10,53 | 1,64% | 9.737.901,00 |
| 31.10.2025 | 10,31 | 10,43 | 10,24 | 10,36 | 0,00% | 12.301.853,00 |
| 30.10.2025 | 10,27 | 10,47 | 10,26 | 10,36 | 0,88% | 7.561.030,00 |
| 29.10.2025 | 10,24 | 10,42 | 10,22 | 10,27 | -0,19% | 9.644.033,00 |
| 28.10.2025 | 10,38 | 10,46 | 10,27 | 10,29 | -1,25% | 7.206.386,00 |
| 27.10.2025 | 10,35 | 10,44 | 10,18 | 10,42 | 0,68% | 6.682.415,00 |
| 24.10.2025 | 10,36 | 10,50 | 10,34 | 10,35 | 0,39% | 5.045.629,00 |
| 23.10.2025 | 10,39 | 10,50 | 10,29 | 10,31 | -0,96% | 5.274.586,00 |
| 22.10.2025 | 10,40 | 10,52 | 10,31 | 10,41 | 0,19% | 7.453.819,00 |
| 21.10.2025 | 10,31 | 10,44 | 10,30 | 10,39 | 0,78% | 6.282.050,00 |
| 20.10.2025 | 10,17 | 10,32 | 10,13 | 10,31 | 1,43% | 6.620.733,00 |
| 17.10.2025 | 10,06 | 10,20 | 10,06 | 10,17 | 0,64% | - |
| 16.10.2025 | 10,08 | 10,20 | 10,01 | 10,10 | 1,20% | 6.147.479,00 |
| 15.10.2025 | 10,02 | 10,17 | 9,86 | 9,98 | 0,50% | 9.234.044,00 |
| 14.10.2025 | 9,75 | 9,97 | 9,73 | 9,93 | 0,71% | 6.459.749,00 |
| 13.10.2025 | 9,78 | 9,97 | 9,74 | 9,86 | 1,23% | 7.622.731,00 |
| 10.10.2025 | 10,00 | 10,07 | 9,69 | 9,74 | -2,50% | 7.665.371,00 |
| 09.10.2025 | 10,01 | 10,15 | 9,95 | 9,99 | 0,20% | 7.415.619,00 |
| 08.10.2025 | 10,12 | 10,17 | 9,93 | 9,97 | -1,68% | 6.981.640,00 |
| 07.10.2025 | 10,12 | 10,26 | 10,06 | 10,14 | 0,10% | 6.546.125,00 |
| 06.10.2025 | 10,18 | 10,21 | 10,09 | 10,13 | -0,59% | 7.146.805,00 |
| 03.10.2025 | 10,18 | 10,38 | 10,06 | 10,19 | 0,79% | 7.009.612,00 |
| 02.10.2025 | 10,08 | 10,19 | 9,94 | 10,11 | 0,20% | 6.961.289,00 |
| 01.10.2025 | 9,92 | 10,17 | 9,92 | 10,09 | 1,92% | 9.501.083,00 |
| 30.09.2025 | 9,61 | 9,92 | 9,55 | 9,90 | 2,91% | 9.073.890,00 |
| 29.09.2025 | 9,55 | 9,65 | 9,47 | 9,62 | 1,05% | 7.645.411,00 |
| 26.09.2025 | 9,56 | 9,60 | 9,48 | 9,52 | 0,32% | 7.473.890,00 |
| 25.09.2025 | 9,71 | 9,71 | 9,43 | 9,49 | -2,27% | 7.761.711,00 |
| 24.09.2025 | 9,63 | 9,72 | 9,54 | 9,71 | 1,15% | 7.632.447,00 |
| 23.09.2025 | 9,79 | 9,80 | 9,57 | 9,60 | -1,94% | 8.977.603,00 |
| 22.09.2025 | 9,90 | 9,92 | 9,72 | 9,79 | -1,11% | 9.219.143,00 |
| 19.09.2025 | 9,85 | 10,09 | 9,85 | 9,90 | 0,41% | 44.217.862,00 |
| 18.09.2025 | 9,56 | 9,89 | 9,50 | 9,86 | 2,49% | 12.926.403,00 |
| 17.09.2025 | 9,54 | 9,86 | 9,52 | 9,62 | 0,63% | 11.937.722,00 |
| 16.09.2025 | 9,60 | 9,65 | 9,49 | 9,56 | -0,42% | 10.106.472,00 |
| 15.09.2025 | 9,96 | 9,99 | 9,58 | 9,60 | -3,61% | 17.794.889,00 |
| 12.09.2025 | 10,09 | 10,19 | 9,94 | 9,96 | -2,06% | 12.168.403,00 |
| 11.09.2025 | 10,25 | 10,38 | 10,09 | 10,17 | -0,68% | 20.206.842,00 |
| 10.09.2025 | 10,39 | 10,41 | 10,20 | 10,24 | -2,01% | 7.505.727,00 |
| 09.09.2025 | 10,42 | 10,55 | 10,37 | 10,45 | -0,29% | 6.183.558,00 |
| 08.09.2025 | 10,46 | 10,51 | 10,33 | 10,48 | -0,19% | 8.808.498,00 |
| 05.09.2025 | 10,39 | 10,56 | 10,36 | 10,50 | 1,65% | 7.288.982,00 |
| 04.09.2025 | 10,51 | 10,54 | 10,29 | 10,33 | -2,09% | 7.028.452,00 |
| 03.09.2025 | 10,51 | 10,61 | 10,46 | 10,55 | -0,09% | 6.268.236,00 |
| 02.09.2025 | 10,50 | 10,59 | 10,43 | 10,56 | 0,09% | 7.091.229,00 |
| 29.08.2025 | 10,41 | 10,57 | 10,40 | 10,55 | 1,34% | 8.618.813,00 |
| 28.08.2025 | 10,39 | 10,44 | 10,23 | 10,41 | -0,10% | 6.703.826,00 |
| 27.08.2025 | 10,40 | 10,49 | 10,31 | 10,42 | 0,10% | 7.986.440,00 |
| 26.08.2025 | 10,52 | 10,55 | 10,36 | 10,41 | -1,33% | 9.261.817,00 |
| 25.08.2025 | 10,58 | 10,65 | 10,50 | 10,55 | -0,94% | 5.791.475,00 |
| 22.08.2025 | 10,63 | 10,82 | 10,60 | 10,65 | -0,37% | 6.372.969,00 |
| 21.08.2025 | 10,65 | 10,78 | 10,61 | 10,69 | 0,38% | 8.056.353,00 |
| 20.08.2025 | 10,70 | 10,82 | 10,55 | 10,65 | -0,28% | 6.564.813,00 |
| 19.08.2025 | 10,67 | 10,79 | 10,58 | 10,68 | 0,47% | 7.588.972,00 |
| 18.08.2025 | 10,62 | 10,81 | 10,61 | 10,63 | 0,19% | 8.945.468,00 |
| 15.08.2025 | 10,75 | 10,81 | 10,55 | 10,61 | -0,75% | 9.230.981,00 |
| 14.08.2025 | 10,35 | 10,74 | 10,29 | 10,69 | 2,69% | 11.941.243,00 |
| 13.08.2025 | 10,16 | 10,44 | 10,10 | 10,41 | 2,87% | 8.309.468,00 |
| 12.08.2025 | 9,91 | 10,18 | 9,87 | 10,12 | 2,64% | 15.039.224,00 |
| 11.08.2025 | 9,68 | 10,12 | 9,68 | 9,86 | 1,65% | 19.008.471,00 |
| 08.08.2025 | 9,38 | 9,73 | 9,25 | 9,70 | 3,30% | 18.395.349,00 |
| 07.08.2025 | 9,00 | 9,45 | 8,80 | 9,39 | 7,31% | 13.215.017,00 |
| 06.08.2025 | 8,92 | 8,92 | 8,74 | 8,75 | -2,56% | 9.372.689,00 |
| 05.08.2025 | 8,96 | 9,03 | 8,88 | 8,98 | 0,45% | 7.164.155,00 |
| 04.08.2025 | 8,82 | 8,99 | 8,80 | 8,94 | 1,48% | 6.641.595,00 |
| 01.08.2025 | 8,72 | 8,87 | 8,63 | 8,81 | 0,80% | 6.730.630,00 |
| 31.07.2025 | 8,97 | 9,02 | 8,68 | 8,74 | -2,89% | 10.565.731,00 |
| 30.07.2025 | 9,23 | 9,27 | 8,97 | 9,00 | -2,07% | 5.445.646,00 |
| 29.07.2025 | 9,24 | 9,24 | 9,13 | 9,19 | -0,76% | 7.071.914,00 |
| 28.07.2025 | 9,38 | 9,38 | 9,22 | 9,26 | -1,59% | 5.844.881,00 |
| 25.07.2025 | 9,38 | 9,42 | 9,29 | 9,41 | 0,64% | 5.031.342,00 |
| 24.07.2025 | 9,33 | 9,42 | 9,29 | 9,35 | -0,21% | 6.086.092,00 |
| 23.07.2025 | 9,30 | 9,44 | 9,26 | 9,37 | 1,41% | 5.549.237,00 |
| 22.07.2025 | 8,90 | 9,25 | 8,90 | 9,24 | 3,82% | 12.189.163,00 |
| 21.07.2025 | 8,90 | 9,05 | 8,87 | 8,90 | 0,23% | 7.008.180,00 |
| 18.07.2025 | 9,24 | 9,27 | 8,84 | 8,88 | -4,21% | 9.919.758,00 |
| 17.07.2025 | 9,08 | 9,29 | 9,05 | 9,27 | 2,09% | 10.326.480,00 |
| 16.07.2025 | 9,00 | 9,10 | 8,89 | 9,08 | 1,68% | 8.067.626,00 |
| 15.07.2025 | 9,15 | 9,25 | 8,93 | 8,93 | -2,30% | 5.937.313,00 |
| 14.07.2025 | 9,07 | 9,15 | 9,04 | 9,14 | 0,22% | 6.053.274,00 |
| 11.07.2025 | 9,19 | 9,19 | 9,03 | 9,12 | -1,41% | 7.107.208,00 |
| 10.07.2025 | 9,20 | 9,39 | 9,18 | 9,25 | 0,22% | 6.810.572,00 |
| 09.07.2025 | 9,31 | 9,36 | 9,20 | 9,23 | -0,32% | 5.851.497,00 |
| 08.07.2025 | 9,21 | 9,42 | 9,17 | 9,26 | 0,65% | 11.809.910,00 |
| 07.07.2025 | 9,29 | 9,37 | 9,18 | 9,20 | -1,29% | 10.187.095,00 |
| 03.07.2025 | 9,33 | 9,37 | 9,22 | 9,32 | -0,21% | 6.343.931,00 |
| 02.07.2025 | 9,20 | 9,41 | 9,12 | 9,34 | 1,74% | 11.639.797,00 |
| 01.07.2025 | 8,98 | 9,34 | 8,88 | 9,18 | 2,80% | 17.389.095,00 |
| 30.06.2025 | 9,04 | 9,07 | 8,90 | 8,93 | -0,89% | 9.400.536,00 |
| 27.06.2025 | 9,12 | 9,17 | 8,92 | 9,01 | -1,21% | 17.753.689,00 |
| 26.06.2025 | 8,97 | 9,14 | 8,90 | 9,12 | 2,59% | 11.373.036,00 |