16,463$
1,06%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 18,15 | 18,39 | 16,22 | 16,29 | -7,63% | 21.024.435,00 |
| 05.08.2026 | 17,80 | 17,88 | 17,55 | 17,64 | -0,42% | 11.351.222,00 |
| 04.08.2026 | 17,66 | 17,75 | 17,37 | 17,71 | 0,45% | 8.892.486,00 |
| 03.08.2026 | 17,74 | 17,76 | 17,31 | 17,63 | 0,40% | 8.797.332,00 |
| 31.07.2026 | 17,65 | 17,69 | 17,38 | 17,56 | -1,21% | 15.567.200,00 |
| 30.07.2026 | 17,63 | 17,79 | 17,50 | 17,78 | -0,31% | 5.802.142,00 |
| 29.07.2026 | 17,96 | 18,07 | 17,67 | 17,83 | -0,17% | 10.027.476,00 |
| 28.07.2026 | 17,75 | 17,94 | 17,64 | 17,86 | 1,25% | 9.602.173,00 |
| 27.07.2026 | 17,35 | 17,75 | 17,28 | 17,64 | 2,32% | 9.762.895,00 |
| 24.07.2026 | 17,28 | 17,49 | 17,20 | 17,24 | -0,23% | 7.367.052,00 |
| 23.07.2026 | 16,88 | 17,28 | 16,76 | 17,28 | 1,59% | 7.908.878,00 |
| 22.07.2026 | 17,57 | 17,57 | 16,90 | 17,01 | -3,35% | 14.626.112,00 |
| 21.07.2026 | 16,96 | 17,68 | 16,83 | 17,60 | 3,59% | 8.549.133,00 |
| 20.07.2026 | 17,42 | 17,51 | 16,97 | 16,99 | -1,74% | 7.852.961,00 |
| 17.07.2026 | 17,34 | 17,67 | 17,23 | 17,29 | -0,23% | 9.520.920,00 |
| 16.07.2026 | 16,80 | 17,39 | 16,65 | 17,33 | 3,83% | 9.478.697,00 |
| 15.07.2026 | 16,26 | 16,70 | 16,13 | 16,69 | 2,33% | 7.965.463,00 |
| 14.07.2026 | 16,32 | 16,43 | 16,12 | 16,31 | -0,49% | 9.320.565,00 |
| 13.07.2026 | 16,29 | 16,60 | 16,22 | 16,39 | 0,74% | 5.843.738,00 |
| 10.07.2026 | 16,34 | 16,37 | 15,95 | 16,27 | -0,43% | 7.928.551,00 |
| 09.07.2026 | 16,68 | 16,90 | 16,33 | 16,34 | -1,92% | 9.207.660,00 |
| 08.07.2026 | 16,94 | 16,94 | 16,43 | 16,66 | -1,77% | 8.683.561,00 |
| 07.07.2026 | 16,96 | 17,17 | 16,91 | 16,96 | 0,95% | 9.803.415,00 |
| 06.07.2026 | 16,70 | 16,98 | 16,61 | 16,80 | 0,60% | 11.422.070,00 |
| 02.07.2026 | 16,28 | 16,74 | 16,27 | 16,70 | 3,15% | 9.042.025,00 |
| 01.07.2026 | 16,03 | 16,34 | 15,92 | 16,19 | 1,95% | 13.488.471,00 |
| 30.06.2026 | 16,26 | 16,26 | 15,80 | 15,88 | -2,04% | 10.545.203,00 |
| 29.06.2026 | 16,36 | 16,52 | 16,09 | 16,21 | -0,73% | 8.986.925,00 |
| 26.06.2026 | 16,05 | 16,43 | 16,03 | 16,33 | 1,62% | 12.849.203,00 |
| 25.06.2026 | 16,00 | 16,40 | 15,96 | 16,07 | 0,88% | 8.413.433,00 |
| 24.06.2026 | 15,90 | 16,10 | 15,81 | 15,93 | 1,21% | 9.105.027,00 |
| 23.06.2026 | 15,32 | 15,80 | 15,22 | 15,74 | 2,41% | 8.811.119,00 |
| 22.06.2026 | 15,45 | 15,52 | 15,07 | 15,37 | 0,43% | 12.531.234,00 |
| 19.06.2026 | 15,30 | 15,34 | 15,30 | 15,30 | -0,42% | - |
| 18.06.2026 | 16,06 | 16,16 | 14,94 | 15,37 | -2,35% | 22.642.340,00 |
| 17.06.2026 | 16,04 | 16,22 | 15,64 | 15,74 | -1,87% | 9.687.001,00 |
| 16.06.2026 | 16,25 | 16,42 | 16,01 | 16,04 | -1,69% | 6.312.134,00 |
| 15.06.2026 | 16,54 | 16,62 | 16,29 | 16,32 | -1,00% | 10.845.240,00 |
| 12.06.2026 | 16,47 | 16,63 | 16,33 | 16,48 | 1,04% | 6.231.306,00 |
| 11.06.2026 | 16,00 | 16,32 | 15,89 | 16,31 | 3,42% | 11.082.119,00 |
| 10.06.2026 | 16,19 | 16,20 | 15,70 | 15,77 | -2,59% | 8.342.414,00 |
| 09.06.2026 | 16,13 | 16,41 | 15,93 | 16,19 | 1,63% | 8.286.109,00 |
| 08.06.2026 | 16,05 | 16,18 | 15,79 | 15,93 | 0,31% | 9.346.967,00 |
| 05.06.2026 | 15,87 | 16,19 | 15,86 | 15,88 | -0,16% | 8.981.405,00 |
| 04.06.2026 | 15,70 | 15,99 | 15,64 | 15,91 | 2,16% | 7.504.146,00 |
| 03.06.2026 | 15,68 | 15,72 | 15,50 | 15,57 | -0,77% | 6.971.626,00 |
| 02.06.2026 | 15,87 | 15,93 | 15,60 | 15,69 | -0,76% | 8.974.203,00 |
| 01.06.2026 | 16,17 | 16,17 | 15,73 | 15,81 | -2,77% | 12.469.831,00 |
| 29.05.2026 | 16,06 | 16,30 | 15,90 | 16,26 | 0,96% | 16.928.306,00 |
| 28.05.2026 | 16,18 | 16,21 | 15,96 | 16,11 | -1,17% | 8.447.442,00 |
| 27.05.2026 | 16,43 | 16,43 | 16,21 | 16,30 | 0,22% | 6.781.844,00 |
| 26.05.2026 | 16,66 | 16,76 | 16,21 | 16,26 | -2,34% | 11.437.173,00 |
| 22.05.2026 | 16,39 | 16,68 | 16,39 | 16,65 | 1,09% | 7.362.139,00 |
| 21.05.2026 | 16,52 | 16,55 | 16,26 | 16,47 | -0,66% | 8.169.502,00 |
| 20.05.2026 | 16,24 | 16,64 | 16,21 | 16,58 | 2,57% | 12.345.887,00 |
| 19.05.2026 | 16,39 | 16,45 | 16,02 | 16,17 | -2,03% | 14.097.030,00 |
| 18.05.2026 | 16,56 | 16,71 | 16,41 | 16,50 | 0,12% | 10.008.916,00 |
| 15.05.2026 | 17,17 | 17,17 | 16,40 | 16,48 | -4,46% | 9.829.351,00 |
| 14.05.2026 | 17,41 | 17,53 | 17,15 | 17,25 | -0,72% | 7.842.218,00 |
| 13.05.2026 | 17,13 | 17,39 | 16,96 | 17,38 | 1,19% | 14.317.223,00 |
| 12.05.2026 | 16,94 | 17,20 | 16,64 | 17,17 | 1,51% | 12.267.772,00 |
| 11.05.2026 | 17,30 | 17,51 | 16,79 | 16,92 | -1,49% | 14.119.499,00 |
| 08.05.2026 | 17,30 | 17,53 | 16,65 | 17,17 | -1,27% | 20.242.689,00 |
| 07.05.2026 | 16,78 | 17,45 | 16,36 | 17,39 | 9,03% | 34.754.321,00 |
| 06.05.2026 | 15,69 | 16,07 | 15,52 | 15,95 | 2,77% | 22.505.483,00 |
| 05.05.2026 | 14,83 | 15,72 | 14,82 | 15,52 | 2,11% | 17.435.970,00 |
| 04.05.2026 | 14,92 | 15,37 | 14,90 | 15,20 | 1,06% | 11.595.542,00 |
| 01.05.2026 | 14,95 | 15,08 | 14,78 | 15,04 | 0,67% | 7.362.787,00 |
| 30.04.2026 | 15,07 | 15,17 | 14,90 | 14,94 | -0,20% | 12.302.138,00 |
| 29.04.2026 | 14,81 | 15,09 | 14,70 | 14,97 | 1,01% | 12.111.124,00 |
| 28.04.2026 | 14,87 | 15,05 | 14,67 | 14,82 | 0,07% | 10.903.846,00 |
| 27.04.2026 | 14,56 | 14,94 | 14,56 | 14,81 | 1,51% | 6.991.983,00 |
| 24.04.2026 | 14,75 | 14,82 | 14,42 | 14,59 | -1,12% | 14.565.971,00 |
| 23.04.2026 | 14,69 | 14,78 | 14,48 | 14,76 | 1,62% | 10.103.329,00 |
| 22.04.2026 | 14,81 | 14,85 | 14,36 | 14,52 | -1,49% | 8.881.030,00 |
| 21.04.2026 | 14,82 | 15,00 | 14,62 | 14,74 | -0,87% | 11.975.211,00 |
| 20.04.2026 | 14,58 | 15,22 | 14,58 | 14,87 | 1,29% | 12.795.362,00 |
| 17.04.2026 | 14,06 | 14,74 | 14,06 | 14,68 | 4,71% | 11.769.672,00 |
| 16.04.2026 | 13,80 | 14,02 | 13,67 | 14,02 | 1,15% | 9.422.502,00 |
| 15.04.2026 | 13,93 | 14,00 | 13,78 | 13,86 | -0,36% | 7.078.312,00 |
| 14.04.2026 | 13,87 | 14,00 | 13,71 | 13,91 | 0,58% | 6.443.898,00 |
| 13.04.2026 | 13,38 | 13,86 | 13,37 | 13,83 | 2,67% | 7.803.143,00 |
| 10.04.2026 | 13,74 | 13,79 | 13,45 | 13,47 | -0,99% | 6.539.707,00 |
| 09.04.2026 | 13,46 | 13,64 | 13,38 | 13,61 | 0,18% | 5.738.737,00 |
| 08.04.2026 | 13,50 | 13,66 | 13,40 | 13,58 | 3,19% | 6.629.401,00 |
| 07.04.2026 | 13,32 | 13,39 | 13,12 | 13,16 | -1,86% | 11.621.406,00 |
| 06.04.2026 | 13,33 | 13,43 | 13,25 | 13,41 | -0,22% | 8.617.686,00 |
| 02.04.2026 | 13,31 | 13,65 | 13,28 | 13,44 | -1,39% | 5.921.065,00 |
| 01.04.2026 | 13,60 | 13,76 | 13,56 | 13,63 | 0,89% | 9.601.514,00 |
| 31.03.2026 | 13,16 | 13,56 | 13,12 | 13,51 | 4,28% | 9.613.547,00 |
| 30.03.2026 | 13,20 | 13,25 | 12,87 | 12,96 | -0,73% | 7.459.072,00 |
| 27.03.2026 | 13,36 | 13,39 | 13,03 | 13,05 | -2,39% | 4.995.319,00 |
| 26.03.2026 | 13,45 | 13,60 | 13,33 | 13,37 | -0,96% | 4.706.847,00 |
| 25.03.2026 | 13,48 | 13,69 | 13,47 | 13,50 | 1,05% | 5.750.965,00 |
| 24.03.2026 | 13,21 | 13,49 | 13,11 | 13,36 | 0,53% | 7.651.645,00 |
| 23.03.2026 | 13,39 | 13,47 | 13,20 | 13,29 | 0,68% | 10.566.774,00 |
| 20.03.2026 | 13,54 | 13,61 | 13,05 | 13,20 | -2,22% | 23.199.261,00 |
| 19.03.2026 | 13,75 | 13,88 | 13,12 | 13,50 | -1,75% | 11.619.613,00 |
| 18.03.2026 | 13,72 | 13,88 | 13,66 | 13,74 | -0,43% | 8.903.200,00 |
| 17.03.2026 | 13,63 | 13,94 | 13,61 | 13,80 | 2,15% | 11.748.117,00 |