7,639€
3,65%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 7,37 | 7,60 | 7,37 | 7,58 | 2,90% | 6.801,00 |
| 05.06.2025 | 7,57 | 7,61 | 7,37 | 7,37 | -2,51% | 16.592,00 |
| 04.06.2025 | 7,72 | 7,72 | 7,50 | 7,56 | -1,43% | 3.200,00 |
| 03.06.2025 | 7,52 | 7,73 | 7,50 | 7,67 | 0,63% | 7.131,00 |
| 02.06.2025 | 7,83 | 7,87 | 7,55 | 7,62 | -1,58% | 5.983,00 |
| 30.05.2025 | 7,74 | 7,81 | 7,65 | 7,74 | 1,26% | 4.287,00 |
| 29.05.2025 | 7,80 | 7,80 | 7,62 | 7,65 | 0,39% | 431,00 |
| 28.05.2025 | 7,50 | 7,62 | 7,39 | 7,62 | 0,50% | 4.439,00 |
| 27.05.2025 | 7,42 | 7,62 | 7,32 | 7,58 | 3,75% | 4.339,00 |
| 26.05.2025 | 7,29 | 7,44 | 7,28 | 7,31 | -0,08% | 4.736,00 |
| 23.05.2025 | 7,45 | 7,48 | 7,25 | 7,31 | -3,15% | 8.699,00 |
| 22.05.2025 | 7,46 | 7,62 | 7,35 | 7,55 | 0,45% | 10.473,00 |
| 21.05.2025 | 7,74 | 7,92 | 7,52 | 7,52 | -4,33% | 6.089,00 |
| 20.05.2025 | 7,81 | 7,94 | 7,66 | 7,86 | 0,72% | 11.336,00 |
| 19.05.2025 | 7,96 | 7,96 | 7,68 | 7,80 | -2,11% | 9.848,00 |
| 16.05.2025 | 7,89 | 7,97 | 7,77 | 7,97 | 1,79% | 30.901,00 |
| 15.05.2025 | 7,61 | 7,90 | 7,54 | 7,83 | 3,19% | 1.828,00 |
| 14.05.2025 | 7,94 | 7,96 | 7,52 | 7,59 | -4,05% | 19.255,00 |
| 13.05.2025 | 8,09 | 8,16 | 7,85 | 7,91 | -3,49% | 4.498,00 |
| 12.05.2025 | 7,75 | 8,19 | 7,75 | 8,19 | 4,44% | 8.442,00 |
| 09.05.2025 | 8,17 | 8,25 | 7,84 | 7,84 | -3,90% | 10.229,00 |
| 08.05.2025 | 7,72 | 8,47 | 7,60 | 8,16 | 7,03% | 41.413,00 |
| 07.05.2025 | 7,45 | 7,63 | 7,45 | 7,63 | 1,95% | 8.181,00 |
| 06.05.2025 | 7,49 | 7,61 | 7,26 | 7,48 | -1,84% | 4.770,00 |
| 05.05.2025 | 7,53 | 7,72 | 7,48 | 7,62 | -0,96% | 6.200,00 |
| 02.05.2025 | 7,43 | 7,69 | 7,40 | 7,69 | 3,75% | 1.866,00 |
| 30.04.2025 | 7,23 | 7,44 | 7,23 | 7,42 | 0,38% | 7.204,00 |
| 29.04.2025 | 7,31 | 7,43 | 7,18 | 7,39 | 1,85% | 8.430,00 |
| 28.04.2025 | 7,16 | 7,34 | 7,10 | 7,25 | 1,80% | 2.009,00 |
| 25.04.2025 | 7,17 | 7,23 | 7,05 | 7,13 | 0,31% | 15.407,00 |
| 24.04.2025 | 6,84 | 7,13 | 6,82 | 7,10 | 2,60% | 4.621,00 |
| 23.04.2025 | 6,88 | 7,10 | 6,85 | 6,92 | 3,44% | 18.550,00 |
| 22.04.2025 | 6,64 | 6,76 | 6,51 | 6,69 | 0,39% | 10.264,00 |
| 17.04.2025 | 6,53 | 6,70 | 6,53 | 6,67 | 3,38% | 7.864,00 |
| 16.04.2025 | 6,55 | 6,72 | 6,45 | 6,45 | -3,01% | 6.095,00 |
| 15.04.2025 | 6,75 | 6,85 | 6,59 | 6,65 | -1,22% | 19.699,00 |
| 14.04.2025 | 6,73 | 6,80 | 6,57 | 6,73 | 0,45% | 9.048,00 |
| 11.04.2025 | 6,52 | 6,70 | 6,38 | 6,70 | 4,23% | 13.522,00 |
| 10.04.2025 | 7,09 | 7,12 | 6,10 | 6,43 | -10,55% | 20.244,00 |
| 09.04.2025 | 6,51 | 7,19 | 6,42 | 7,19 | 8,45% | 34.683,00 |
| 08.04.2025 | 7,05 | 7,19 | 6,60 | 6,63 | -4,58% | 19.677,00 |
| 07.04.2025 | 6,84 | 7,24 | 6,55 | 6,95 | -0,40% | 28.276,00 |
| 04.04.2025 | 7,47 | 7,70 | 6,93 | 6,97 | -6,36% | 32.513,00 |
| 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 |