19,020$
-0,94%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 19,33 | 19,49 | 19,01 | 19,02 | -0,94% | - |
| 29.10.2026 | 18,97 | 19,23 | 18,93 | 19,20 | 2,29% | 10.494.572,00 |
| 28.10.2026 | 18,54 | 18,93 | 18,46 | 18,77 | 0,27% | 7.851.694,00 |
| 27.10.2026 | 18,19 | 18,83 | 18,17 | 18,72 | 2,35% | 6.070.639,00 |
| 26.10.2026 | 18,20 | 18,40 | 18,11 | 18,29 | 1,61% | 6.060.515,00 |
| 23.10.2026 | 18,33 | 18,38 | 17,86 | 18,00 | -2,57% | 7.217.787,00 |
| 22.10.2026 | 18,45 | 18,66 | 18,35 | 18,48 | 0,14% | 5.435.601,00 |
| 21.10.2026 | 18,61 | 18,70 | 18,43 | 18,45 | -1,05% | 10.188.700,00 |
| 20.10.2026 | 18,34 | 18,69 | 18,29 | 18,65 | 2,16% | 14.265.693,00 |
| 19.10.2026 | 18,63 | 18,75 | 18,18 | 18,25 | -2,17% | 11.529.423,00 |
| 16.10.2026 | 18,20 | 18,67 | 18,15 | 18,66 | 2,39% | 9.422.361,00 |
| 15.10.2026 | 17,75 | 18,24 | 17,70 | 18,22 | 4,38% | 8.385.302,00 |
| 14.10.2026 | 17,27 | 17,82 | 17,24 | 17,46 | 1,22% | 8.682.543,00 |
| 13.10.2026 | 17,66 | 17,66 | 17,21 | 17,25 | -1,79% | 7.547.574,00 |
| 12.10.2026 | 17,70 | 17,79 | 17,53 | 17,56 | -0,45% | 7.550.655,00 |
| 09.10.2026 | 17,36 | 17,76 | 17,19 | 17,64 | 1,15% | 8.831.386,00 |
| 08.10.2026 | 17,26 | 17,52 | 16,89 | 17,44 | -0,46% | 14.110.099,00 |
| 07.10.2026 | 17,52 | 17,82 | 17,41 | 17,52 | -0,11% | 7.543.946,00 |
| 06.10.2026 | 17,77 | 17,87 | 17,31 | 17,54 | -0,45% | 6.675.731,00 |
| 05.10.2026 | 17,82 | 17,91 | 17,45 | 17,62 | 0,11% | 6.356.832,00 |
| 02.10.2026 | 17,53 | 17,65 | 17,34 | 17,60 | 0,80% | 7.526.176,00 |
| 01.10.2026 | 17,62 | 17,84 | 17,43 | 17,46 | -1,52% | 9.038.825,00 |
| 30.09.2026 | 18,16 | 18,17 | 17,72 | 17,73 | -2,15% | 11.806.880,00 |
| 29.09.2026 | 18,25 | 18,43 | 17,87 | 18,12 | -0,82% | 13.858.063,00 |
| 28.09.2026 | 17,75 | 18,37 | 17,54 | 18,27 | 2,47% | 12.377.188,00 |
| 25.09.2026 | 17,52 | 17,98 | 17,37 | 17,83 | 2,35% | 10.152.781,00 |
| 24.09.2026 | 17,05 | 17,45 | 17,00 | 17,42 | 1,63% | 13.744.670,00 |
| 23.09.2026 | 17,26 | 17,60 | 16,99 | 17,14 | -0,26% | 6.868.587,00 |
| 22.09.2026 | 17,10 | 17,23 | 16,98 | 17,19 | 0,50% | 5.238.439,00 |
| 21.09.2026 | 16,98 | 17,35 | 16,87 | 17,10 | 0,88% | 6.935.045,00 |
| 18.09.2026 | 17,19 | 17,20 | 16,91 | 16,95 | -1,05% | 15.646.115,00 |
| 17.09.2026 | 17,10 | 17,31 | 17,09 | 17,13 | 0,65% | 7.018.579,00 |
| 16.09.2026 | 16,75 | 17,05 | 16,67 | 17,02 | 2,16% | 8.644.932,00 |
| 15.09.2026 | 16,63 | 16,67 | 16,38 | 16,66 | 0,03% | 6.844.871,00 |
| 14.09.2026 | 16,64 | 16,85 | 16,47 | 16,66 | 0,88% | 7.027.352,00 |
| 11.09.2026 | 16,50 | 16,65 | 16,32 | 16,51 | 0,73% | 12.174.064,00 |
| 10.09.2026 | 16,50 | 16,51 | 16,15 | 16,39 | -0,67% | 9.014.880,00 |
| 09.09.2026 | 16,72 | 16,84 | 16,40 | 16,50 | -0,72% | 6.510.509,00 |
| 08.09.2026 | 16,63 | 16,77 | 16,42 | 16,62 | -1,54% | 4.394.622,00 |
| 04.09.2026 | 16,81 | 17,02 | 16,67 | 16,88 | -0,35% | 5.732.791,00 |
| 03.09.2026 | 17,22 | 17,27 | 16,81 | 16,94 | -0,88% | 8.032.034,00 |
| 02.09.2026 | 16,77 | 17,13 | 16,75 | 17,09 | 2,61% | 7.834.481,00 |
| 01.09.2026 | 16,62 | 16,91 | 16,51 | 16,66 | 0,88% | 6.527.492,00 |
| 31.08.2026 | 16,29 | 16,58 | 16,12 | 16,51 | 1,04% | 12.669.710,00 |
| 28.08.2026 | 16,93 | 17,01 | 16,30 | 16,34 | -3,26% | 6.218.655,00 |
| 27.08.2026 | 16,75 | 17,10 | 16,65 | 16,89 | 0,18% | 6.464.665,00 |
| 26.08.2026 | 16,72 | 17,07 | 16,65 | 16,86 | 0,78% | 7.402.327,00 |
| 25.08.2026 | 16,59 | 16,74 | 16,44 | 16,73 | 1,15% | 8.331.642,00 |
| 24.08.2026 | 16,25 | 16,58 | 16,19 | 16,54 | 1,35% | 4.980.491,00 |
| 21.08.2026 | 16,01 | 16,37 | 15,98 | 16,32 | 1,24% | 6.494.519,00 |
| 20.08.2026 | 16,07 | 16,26 | 16,04 | 16,12 | -0,74% | 5.329.521,00 |
| 19.08.2026 | 16,42 | 16,58 | 16,23 | 16,24 | 0,43% | 5.677.005,00 |
| 18.08.2026 | 16,36 | 16,52 | 16,17 | 16,17 | -0,37% | 9.049.178,00 |
| 17.08.2026 | 16,12 | 16,30 | 16,09 | 16,23 | 0,00% | 7.888.445,00 |
| 14.08.2026 | 15,90 | 16,27 | 15,88 | 16,23 | 1,15% | 8.202.731,00 |
| 13.08.2026 | 16,28 | 16,37 | 15,99 | 16,05 | -0,34% | 16.157.284,00 |
| 12.08.2026 | 16,20 | 16,34 | 15,98 | 16,10 | -1,04% | 13.605.624,00 |
| 11.08.2026 | 16,26 | 16,57 | 16,14 | 16,27 | -0,03% | 12.758.893,00 |
| 10.08.2026 | 16,30 | 16,71 | 16,13 | 16,28 | -0,94% | 13.225.996,00 |
| 07.08.2026 | 16,48 | 16,78 | 16,20 | 16,43 | 0,86% | 13.015.381,00 |
| 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 |