10,054$
-0,75%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 10,18 | 10,21 | 10,09 | 10,13 | -0,36% | 7.146.805,00 |
| 03.10.2025 | 10,12 | 10,38 | 10,12 | 10,17 | 0,56% | - |
| 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 | 0,30% | 44.217.862,00 |
| 18.09.2025 | 9,56 | 9,89 | 9,50 | 9,87 | 2,60% | 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 | -0,25% | 6.183.558,00 |
| 08.09.2025 | 10,49 | 10,49 | 10,35 | 10,48 | -0,22% | 8.270.062,00 |
| 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 | 0,86% | 6.730.630,00 |
| 31.07.2025 | 8,97 | 9,02 | 8,68 | 8,74 | -2,94% | 10.565.731,00 |
| 30.07.2025 | 9,23 | 9,27 | 8,97 | 9,00 | -2,28% | 5.445.646,00 |
| 29.07.2025 | 9,24 | 9,24 | 9,13 | 9,21 | -0,54% | 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 |
| 25.06.2025 | 8,90 | 8,96 | 8,84 | 8,89 | -0,67% | 8.891.071,00 |
| 24.06.2025 | 8,90 | 9,00 | 8,87 | 8,95 | 1,13% | 12.754.356,00 |
| 23.06.2025 | 8,84 | 8,90 | 8,66 | 8,85 | -0,23% | 8.442.296,00 |
| 20.06.2025 | 8,83 | 8,91 | 8,69 | 8,87 | 1,14% | 18.664.291,00 |
| 18.06.2025 | 8,75 | 8,85 | 8,66 | 8,77 | 0,11% | 9.584.112,00 |
| 17.06.2025 | 8,90 | 8,97 | 8,71 | 8,76 | -2,56% | 9.570.905,00 |
| 16.06.2025 | 8,99 | 9,07 | 8,92 | 8,99 | 0,78% | 11.169.524,00 |
| 13.06.2025 | 8,98 | 9,09 | 8,90 | 8,92 | -1,87% | 9.003.237,00 |
| 12.06.2025 | 8,96 | 9,19 | 8,92 | 9,09 | 1,22% | 13.592.146,00 |
| 11.06.2025 | 9,03 | 9,12 | 8,91 | 8,98 | -0,66% | 10.451.216,00 |
| 10.06.2025 | 8,85 | 9,07 | 8,77 | 9,04 | 2,61% | 14.465.802,00 |
| 09.06.2025 | 8,77 | 8,90 | 8,70 | 8,81 | 1,15% | 10.499.168,00 |
| 06.06.2025 | 8,54 | 8,73 | 8,52 | 8,71 | 3,08% | 9.756.539,00 |
| 05.06.2025 | 8,64 | 8,64 | 8,44 | 8,45 | -1,63% | 13.736.335,00 |
| 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 |