6,929€
-6,97%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 7,45 | 7,70 | 6,93 | 6,95 | -6,75% | 30.782,00 |
| 03.04.2025 | 8,10 | 8,10 | 7,45 | 7,45 | -6,71% | 40.322,00 |
| 02.04.2025 | 8,02 | 8,04 | 7,90 | 7,98 | 0,68% | 2.634,00 |
| 01.04.2025 | 8,08 | 8,14 | 7,93 | 7,93 | -1,47% | 7.270,00 |
| 31.03.2025 | 8,02 | 8,12 | 7,82 | 8,05 | -1,25% | 50.617,00 |
| 28.03.2025 | 8,21 | 8,31 | 7,98 | 8,15 | -1,07% | 25.072,00 |
| 27.03.2025 | 8,41 | 8,41 | 8,12 | 8,24 | -1,84% | 15.733,00 |
| 26.03.2025 | 8,35 | 8,45 | 8,25 | 8,39 | 1,21% | 26.378,00 |
| 25.03.2025 | 8,60 | 8,72 | 8,29 | 8,29 | -3,65% | 24.649,00 |
| 24.03.2025 | 8,55 | 8,70 | 8,41 | 8,61 | 1,10% | 20.105,00 |
| 21.03.2025 | 8,75 | 8,76 | 8,35 | 8,51 | -2,72% | 13.850,00 |
| 20.03.2025 | 8,74 | 8,81 | 8,67 | 8,75 | 0,92% | 6.902,00 |
| 19.03.2025 | 8,68 | 8,83 | 8,59 | 8,67 | 0,12% | 10.576,00 |
| 18.03.2025 | 8,50 | 8,75 | 8,39 | 8,66 | 1,52% | 5.391,00 |
| 17.03.2025 | 8,38 | 8,54 | 8,28 | 8,53 | 1,91% | 14.005,00 |
| 14.03.2025 | 8,37 | 8,50 | 8,26 | 8,37 | -0,95% | 34.070,00 |
| 13.03.2025 | 8,58 | 8,59 | 8,26 | 8,45 | 0,33% | 25.703,00 |
| 12.03.2025 | 8,53 | 8,77 | 8,42 | 8,42 | -1,68% | 10.449,00 |
| 11.03.2025 | 8,76 | 8,86 | 8,44 | 8,57 | -2,24% | 22.184,00 |
| 10.03.2025 | 8,80 | 8,97 | 8,67 | 8,76 | -2,17% | 12.119,00 |
| 07.03.2025 | 8,86 | 8,96 | 8,70 | 8,96 | 2,12% | 23.205,00 |
| 06.03.2025 | 8,79 | 8,90 | 8,63 | 8,77 | 0,05% | 12.254,00 |
| 05.03.2025 | 8,84 | 8,96 | 8,73 | 8,77 | -0,95% | 20.580,00 |
| 04.03.2025 | 9,01 | 9,05 | 8,81 | 8,85 | -0,43% | 23.011,00 |
| 03.03.2025 | 8,95 | 9,32 | 8,85 | 8,89 | 0,61% | 19.094,00 |
| 28.02.2025 | 9,22 | 9,46 | 8,79 | 8,83 | -3,98% | 48.607,00 |
| 27.02.2025 | 10,70 | 10,86 | 8,44 | 9,20 | -14,18% | 105.872,00 |
| 26.02.2025 | 10,92 | 11,10 | 10,68 | 10,72 | -1,56% | 4.572,00 |
| 25.02.2025 | 10,87 | 10,95 | 10,82 | 10,89 | -0,27% | 9.656,00 |
| 24.02.2025 | 10,67 | 10,92 | 10,65 | 10,92 | 1,16% | 4.635,00 |
| 21.02.2025 | 10,51 | 10,80 | 10,51 | 10,80 | 2,27% | 6.185,00 |
| 20.02.2025 | 10,36 | 10,61 | 10,31 | 10,56 | 0,67% | 3.761,00 |
| 19.02.2025 | 10,32 | 10,53 | 10,30 | 10,49 | 1,45% | 7.057,00 |
| 18.02.2025 | 10,31 | 10,43 | 10,28 | 10,34 | 0,29% | 2.730,00 |
| 17.02.2025 | 10,26 | 10,42 | 10,25 | 10,31 | -0,67% | 1.385,00 |
| 14.02.2025 | 10,32 | 10,45 | 10,29 | 10,38 | 0,53% | 3.635,00 |
| 13.02.2025 | 10,16 | 10,36 | 10,16 | 10,32 | 0,98% | 2.815,00 |
| 12.02.2025 | 10,32 | 10,32 | 10,15 | 10,22 | -0,73% | 12.375,00 |
| 11.02.2025 | 10,35 | 10,39 | 10,20 | 10,30 | -0,05% | 5.813,00 |
| 10.02.2025 | 10,45 | 10,47 | 10,30 | 10,30 | -0,72% | 4.478,00 |
| 07.02.2025 | 10,43 | 10,61 | 10,38 | 10,38 | -1,33% | 6.340,00 |
| 06.02.2025 | 10,49 | 10,71 | 10,40 | 10,52 | 0,19% | 3.358,00 |
| 05.02.2025 | 10,50 | 10,71 | 10,42 | 10,50 | -0,05% | 5.952,00 |
| 04.02.2025 | 10,64 | 10,76 | 10,50 | 10,50 | -2,42% | 8.503,00 |
| 03.02.2025 | 10,84 | 10,93 | 10,68 | 10,76 | -1,24% | 4.801,00 |
| 31.01.2025 | 11,14 | 11,17 | 10,84 | 10,90 | -0,86% | 5.109,00 |
| 30.01.2025 | 11,04 | 11,04 | 10,84 | 10,99 | 1,52% | 9.183,00 |
| 29.01.2025 | 10,85 | 10,94 | 10,69 | 10,83 | 0,70% | 2.683,00 |
| 28.01.2025 | 10,88 | 11,02 | 10,73 | 10,75 | -0,97% | 2.352,00 |
| 27.01.2025 | 10,35 | 10,90 | 10,03 | 10,86 | 2,12% | 14.395,00 |
| 24.01.2025 | 10,55 | 10,69 | 10,46 | 10,63 | -0,28% | 1.719,00 |
| 23.01.2025 | 10,61 | 10,82 | 10,59 | 10,66 | -0,93% | 1.305,00 |
| 22.01.2025 | 10,88 | 10,94 | 10,40 | 10,76 | -0,78% | 9.130,00 |
| 21.01.2025 | 10,69 | 11,16 | 10,69 | 10,85 | 0,88% | 6.810,00 |
| 20.01.2025 | 10,97 | 10,97 | 10,75 | 10,75 | -2,54% | 3.907,00 |
| 17.01.2025 | 10,96 | 11,13 | 10,96 | 11,03 | 0,27% | 3.723,00 |
| 16.01.2025 | 11,02 | 11,06 | 10,84 | 11,00 | 0,05% | 1.071,00 |
| 15.01.2025 | 11,32 | 11,48 | 10,83 | 11,00 | -3,21% | 4.369,00 |
| 14.01.2025 | 11,47 | 11,60 | 11,36 | 11,36 | -0,79% | 783,00 |
| 13.01.2025 | 11,28 | 11,48 | 11,19 | 11,45 | 0,26% | 12.009,00 |
| 10.01.2025 | 11,36 | 11,63 | 11,31 | 11,42 | 0,18% | 6.096,00 |
| 09.01.2025 | 11,48 | 11,57 | 11,40 | 11,40 | -1,21% | 1.105,00 |
| 08.01.2025 | 11,72 | 11,72 | 11,41 | 11,54 | -0,52% | 5.476,00 |
| 07.01.2025 | 11,38 | 11,67 | 11,38 | 11,60 | 0,65% | 3.601,00 |
| 06.01.2025 | 11,90 | 11,90 | 11,53 | 11,53 | -3,31% | 13.875,00 |
| 03.01.2025 | 12,04 | 12,21 | 11,91 | 11,92 | -1,16% | 9.173,00 |
| 02.01.2025 | 11,97 | 12,20 | 11,90 | 12,06 | 0,96% | 11.318,00 |
| 30.12.2024 | 11,85 | 12,03 | 11,80 | 11,95 | 0,13% | 1.068,00 |
| 27.12.2024 | 11,97 | 12,10 | 11,87 | 11,93 | -0,04% | 17.262,00 |
| 23.12.2024 | 12,27 | 12,37 | 11,82 | 11,94 | -0,29% | 5.662,00 |
| 20.12.2024 | 11,55 | 11,97 | 11,45 | 11,97 | 2,31% | 6.380,00 |
| 19.12.2024 | 11,89 | 11,91 | 11,64 | 11,70 | -2,21% | 6.316,00 |
| 18.12.2024 | 11,93 | 12,14 | 11,93 | 11,97 | 0,25% | 1.239,00 |
| 17.12.2024 | 11,85 | 12,00 | 11,83 | 11,94 | -0,17% | 2.591,00 |
| 16.12.2024 | 11,93 | 12,15 | 11,93 | 11,96 | -0,25% | 5.593,00 |
| 13.12.2024 | 12,22 | 12,23 | 11,99 | 11,99 | -2,28% | 1.494,00 |
| 12.12.2024 | 12,03 | 12,45 | 12,03 | 12,27 | 0,95% | 5.237,00 |
| 11.12.2024 | 11,85 | 12,15 | 11,82 | 12,15 | 2,06% | 8.050,00 |
| 10.12.2024 | 12,02 | 12,16 | 11,86 | 11,91 | -1,65% | 2.349,00 |
| 09.12.2024 | 12,15 | 12,16 | 11,95 | 12,11 | 0,71% | 4.397,00 |
| 06.12.2024 | 12,11 | 12,28 | 12,01 | 12,02 | -2,16% | 3.216,00 |
| 05.12.2024 | 12,47 | 12,47 | 12,15 | 12,29 | -0,41% | 10.684,00 |
| 04.12.2024 | 12,32 | 12,53 | 12,27 | 12,34 | -0,24% | 1.655,00 |
| 03.12.2024 | 12,69 | 12,69 | 12,37 | 12,37 | -1,47% | 20.625,00 |
| 02.12.2024 | 12,54 | 12,62 | 12,40 | 12,55 | 1,50% | 13.975,00 |
| 29.11.2024 | 12,29 | 12,60 | 12,28 | 12,37 | -0,76% | 4.368,00 |
| 28.11.2024 | 12,47 | 12,60 | 12,28 | 12,46 | -0,32% | 4.968,00 |
| 27.11.2024 | 12,38 | 12,55 | 12,31 | 12,50 | 0,60% | 3.515,00 |
| 26.11.2024 | 12,68 | 12,79 | 12,43 | 12,43 | -3,16% | 5.985,00 |
| 25.11.2024 | 12,91 | 12,95 | 12,56 | 12,83 | -0,89% | 8.789,00 |
| 22.11.2024 | 12,60 | 12,98 | 12,35 | 12,95 | 2,25% | 25.791,00 |
| 21.11.2024 | 12,52 | 12,66 | 12,30 | 12,66 | 1,16% | 11.560,00 |
| 20.11.2024 | 12,18 | 12,52 | 11,90 | 12,52 | 2,16% | 58.444,00 |
| 19.11.2024 | 12,21 | 12,25 | 12,09 | 12,25 | -0,41% | 3.629,00 |
| 18.11.2024 | 12,18 | 12,30 | 12,05 | 12,30 | 1,03% | 46.276,00 |
| 15.11.2024 | 11,79 | 12,18 | 11,30 | 12,18 | 1,88% | 7.633,00 |
| 14.11.2024 | 12,21 | 12,47 | 11,95 | 11,95 | -2,65% | 6.191,00 |
| 13.11.2024 | 12,07 | 12,35 | 11,99 | 12,28 | 0,49% | 11.009,00 |
| 12.11.2024 | 12,39 | 12,40 | 12,14 | 12,22 | -0,29% | 14.407,00 |
| 11.11.2024 | 12,05 | 12,36 | 11,97 | 12,25 | 1,11% | 16.288,00 |