8,456$
-1,56%
Echtzeit-Aktienkurs Viatris
Bid:
Ask:
Aktienkurse zur Viatris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 8,64 | 8,64 | 8,44 | 8,45 | -1,63% | 13.673.760,00 |
| 04.06.2025 | 8,70 | 8,80 | 8,58 | 8,59 | -1,38% | 25.510.391,00 |
| 03.06.2025 | 8,60 | 8,84 | 8,40 | 8,71 | 0,23% | 20.434.023,00 |
| 02.06.2025 | 8,70 | 8,77 | 8,58 | 8,69 | -1,14% | 12.064.633,00 |
| 30.05.2025 | 8,76 | 8,85 | 8,56 | 8,79 | -0,45% | 83.893.569,00 |
| 29.05.2025 | 8,63 | 8,85 | 8,57 | 8,83 | 2,79% | 14.107.907,00 |
| 28.05.2025 | 8,61 | 8,63 | 8,50 | 8,59 | -0,12% | 10.162.808,00 |
| 27.05.2025 | 8,35 | 8,63 | 8,32 | 8,60 | 3,74% | 14.639.826,00 |
| 23.05.2025 | 8,26 | 8,31 | 8,19 | 8,29 | -2,47% | 9.914.487,00 |
| 22.05.2025 | 8,44 | 8,54 | 8,27 | 8,50 | 0,24% | 17.124.693,00 |
| 21.05.2025 | 8,84 | 8,87 | 8,47 | 8,48 | -4,50% | 12.458.185,00 |
| 20.05.2025 | 8,79 | 8,95 | 8,75 | 8,88 | 1,37% | 10.948.416,00 |
| 19.05.2025 | 8,77 | 8,81 | 8,65 | 8,76 | -0,90% | 7.785.854,00 |
| 16.05.2025 | 8,79 | 8,89 | 8,74 | 8,84 | 0,57% | 9.508.078,00 |
| 15.05.2025 | 8,48 | 8,82 | 8,42 | 8,79 | 4,39% | 16.493.548,00 |
| 14.05.2025 | 8,77 | 8,78 | 8,40 | 8,42 | -4,21% | 14.655.324,00 |
| 13.05.2025 | 8,91 | 8,92 | 8,72 | 8,79 | -1,90% | 9.318.074,00 |
| 12.05.2025 | 8,96 | 9,11 | 8,92 | 8,96 | 2,17% | 11.596.678,00 |
| 09.05.2025 | 9,02 | 9,32 | 8,75 | 8,77 | -3,52% | 19.144.286,00 |
| 08.05.2025 | 9,00 | 9,58 | 8,91 | 9,09 | 5,70% | 30.071.385,00 |
| 07.05.2025 | 8,49 | 8,71 | 8,49 | 8,60 | 1,42% | 21.351.866,00 |
| 06.05.2025 | 8,60 | 8,72 | 8,47 | 8,48 | -1,28% | 12.419.938,00 |
| 05.05.2025 | 8,64 | 8,76 | 8,57 | 8,59 | -0,69% | 14.393.556,00 |
| 02.05.2025 | 8,66 | 8,74 | 8,52 | 8,65 | 2,13% | 11.937.132,00 |
| 01.05.2025 | 8,38 | 8,65 | 8,23 | 8,47 | 0,59% | 16.092.451,00 |
| 30.04.2025 | 8,31 | 8,45 | 8,26 | 8,42 | 0,96% | 12.056.724,00 |
| 29.04.2025 | 8,15 | 8,44 | 8,12 | 8,34 | 1,09% | 13.222.629,00 |
| 28.04.2025 | 8,13 | 8,35 | 8,12 | 8,25 | 1,48% | 11.151.234,00 |
| 25.04.2025 | 8,01 | 8,14 | 7,94 | 8,13 | 1,25% | 9.507.560,00 |
| 24.04.2025 | 7,87 | 8,13 | 7,82 | 8,03 | 2,82% | 12.860.134,00 |
| 23.04.2025 | 7,85 | 8,10 | 7,80 | 7,81 | 1,56% | 10.186.028,00 |
| 22.04.2025 | 7,65 | 7,76 | 7,60 | 7,69 | 1,59% | 9.498.188,00 |
| 21.04.2025 | 7,50 | 7,63 | 7,47 | 7,57 | 0,13% | 9.829.924,00 |
| 17.04.2025 | 7,42 | 7,62 | 7,39 | 7,56 | 2,30% | 10.716.958,00 |
| 16.04.2025 | 7,53 | 7,63 | 7,34 | 7,39 | -1,20% | 10.211.353,00 |
| 15.04.2025 | 7,61 | 7,67 | 7,39 | 7,48 | -1,97% | 11.897.968,00 |
| 14.04.2025 | 7,67 | 7,70 | 7,42 | 7,63 | 1,19% | 13.840.995,00 |
| 11.04.2025 | 7,33 | 7,56 | 7,21 | 7,54 | 3,93% | 16.249.556,00 |
| 10.04.2025 | 7,59 | 7,61 | 6,85 | 7,26 | -6,93% | 20.459.057,00 |
| 09.04.2025 | 7,20 | 7,87 | 7,04 | 7,80 | 5,62% | 21.194.610,00 |
| 08.04.2025 | 7,84 | 7,99 | 7,21 | 7,38 | -3,02% | 15.567.549,00 |
| 07.04.2025 | 7,56 | 7,78 | 7,15 | 7,61 | -0,13% | 22.823.549,00 |
| 04.04.2025 | 8,04 | 8,14 | 7,59 | 7,62 | -6,62% | 19.911.712,00 |
| 03.04.2025 | 8,51 | 8,57 | 8,14 | 8,16 | -5,77% | 12.190.627,00 |
| 02.04.2025 | 8,53 | 8,72 | 8,53 | 8,66 | 0,70% | 8.339.872,00 |
| 01.04.2025 | 8,71 | 8,72 | 8,56 | 8,60 | -1,26% | 9.296.781,00 |
| 31.03.2025 | 8,66 | 8,80 | 8,55 | 8,71 | 0,35% | 16.424.201,00 |
| 28.03.2025 | 8,90 | 8,90 | 8,62 | 8,68 | -1,81% | 11.278.053,00 |
| 27.03.2025 | 8,95 | 8,96 | 8,75 | 8,84 | -1,34% | 12.076.943,00 |
| 26.03.2025 | 8,97 | 9,12 | 8,90 | 8,96 | 0,11% | 11.100.765,00 |
| 25.03.2025 | 9,30 | 9,35 | 8,93 | 8,95 | -3,76% | 15.723.149,00 |
| 24.03.2025 | 9,21 | 9,32 | 9,11 | 9,30 | 1,64% | 14.654.968,00 |
| 21.03.2025 | 9,35 | 9,37 | 9,01 | 9,15 | -3,07% | 71.873.385,00 |
| 20.03.2025 | 9,37 | 9,51 | 9,36 | 9,44 | 0,21% | 9.136.187,00 |
| 19.03.2025 | 9,55 | 9,70 | 9,33 | 9,42 | -1,05% | 10.394.582,00 |
| 18.03.2025 | 9,25 | 9,57 | 9,25 | 9,52 | 2,92% | 14.458.165,00 |
| 17.03.2025 | 9,14 | 9,33 | 9,13 | 9,25 | 1,65% | 9.315.266,00 |
| 14.03.2025 | 9,00 | 9,12 | 8,98 | 9,10 | 1,34% | 12.922.733,00 |
| 13.03.2025 | 9,27 | 9,36 | 8,95 | 8,98 | -2,81% | 17.472.968,00 |
| 12.03.2025 | 9,31 | 9,47 | 9,23 | 9,24 | -1,07% | 11.026.045,00 |
| 11.03.2025 | 9,49 | 9,51 | 9,23 | 9,34 | -1,68% | 15.590.270,00 |
| 10.03.2025 | 9,49 | 9,73 | 9,46 | 9,50 | -1,55% | 13.167.817,00 |
| 07.03.2025 | 9,51 | 9,74 | 9,42 | 9,65 | 1,47% | 14.478.894,00 |
| 06.03.2025 | 9,50 | 9,65 | 9,36 | 9,51 | 0,32% | 17.081.129,00 |
| 05.03.2025 | 9,35 | 9,63 | 9,32 | 9,48 | 1,17% | 23.361.765,00 |
| 04.03.2025 | 9,25 | 9,56 | 9,25 | 9,37 | 0,43% | 25.040.689,00 |
| 03.03.2025 | 9,29 | 9,69 | 9,27 | 9,33 | 1,08% | 28.087.811,00 |
| 28.02.2025 | 9,63 | 9,72 | 9,10 | 9,23 | -3,15% | 29.319.679,00 |
| 27.02.2025 | 9,26 | 9,81 | 8,77 | 9,53 | -15,21% | 47.469.305,00 |
| 26.02.2025 | 11,47 | 11,53 | 11,19 | 11,24 | -2,09% | 11.358.193,00 |
| 25.02.2025 | 11,35 | 11,51 | 11,35 | 11,48 | 0,79% | 8.428.455,00 |
| 24.02.2025 | 11,25 | 11,47 | 11,13 | 11,39 | 1,24% | 6.934.399,00 |
| 21.02.2025 | 11,10 | 11,32 | 11,01 | 11,25 | 1,72% | 8.783.905,00 |
| 20.02.2025 | 10,92 | 11,10 | 10,92 | 11,06 | 1,19% | 7.401.364,00 |
| 19.02.2025 | 10,80 | 10,96 | 10,79 | 10,93 | 0,64% | 9.372.477,00 |
| 18.02.2025 | 10,78 | 10,87 | 10,74 | 10,86 | 0,56% | 7.969.279,00 |
| 14.02.2025 | 10,88 | 11,02 | 10,78 | 10,80 | 0,00% | 9.588.227,00 |
| 13.02.2025 | 10,65 | 10,86 | 10,58 | 10,80 | 1,89% | 9.223.308,00 |
| 12.02.2025 | 10,60 | 10,65 | 10,52 | 10,60 | -0,09% | 8.534.645,00 |
| 11.02.2025 | 10,59 | 10,69 | 10,53 | 10,61 | -0,09% | 6.773.064,00 |
| 10.02.2025 | 10,74 | 10,78 | 10,60 | 10,62 | -1,03% | 7.799.549,00 |
| 07.02.2025 | 10,94 | 10,98 | 10,70 | 10,73 | -1,56% | 6.046.828,00 |
| 06.02.2025 | 10,90 | 11,00 | 10,73 | 10,90 | -0,46% | 9.639.639,00 |
| 05.02.2025 | 10,94 | 11,02 | 10,87 | 10,95 | 0,55% | 7.805.229,00 |
| 04.02.2025 | 11,00 | 11,07 | 10,86 | 10,89 | -1,36% | 9.247.965,00 |
| 03.02.2025 | 11,18 | 11,21 | 10,92 | 11,04 | -2,13% | 9.320.016,00 |
| 31.01.2025 | 11,40 | 11,43 | 11,21 | 11,28 | -1,23% | 25.782.148,00 |
| 30.01.2025 | 11,45 | 11,51 | 11,30 | 11,42 | 0,79% | 7.886.094,00 |
| 29.01.2025 | 11,20 | 11,44 | 11,06 | 11,33 | 1,16% | 13.592.031,00 |
| 28.01.2025 | 11,41 | 11,44 | 11,18 | 11,20 | -1,93% | 8.132.021,00 |
| 27.01.2025 | 11,32 | 11,53 | 11,25 | 11,42 | 1,96% | 10.438.427,00 |
| 24.01.2025 | 11,14 | 11,26 | 11,11 | 11,20 | 0,54% | 5.844.542,00 |
| 23.01.2025 | 11,17 | 11,23 | 11,10 | 11,14 | 0,00% | 8.598.534,00 |
| 22.01.2025 | 11,20 | 11,26 | 10,81 | 11,14 | -1,68% | 10.523.146,00 |
| 21.01.2025 | 11,30 | 11,44 | 11,28 | 11,33 | 0,27% | 9.800.029,00 |
| 17.01.2025 | 11,34 | 11,48 | 11,23 | 11,30 | -0,35% | 7.723.652,00 |
| 16.01.2025 | 11,26 | 11,39 | 11,13 | 11,34 | -0,44% | 10.433.094,00 |
| 15.01.2025 | 11,82 | 11,91 | 11,16 | 11,39 | -2,82% | 16.873.105,00 |
| 14.01.2025 | 11,85 | 12,02 | 11,65 | 11,72 | -0,68% | 8.957.146,00 |
| 13.01.2025 | 11,61 | 11,80 | 11,55 | 11,80 | 1,11% | 7.883.654,00 |