13,168€
-0,77%
Echtzeit-Aktienkurs Viatris
Bid:
Ask:
Aktienkurse zur Viatris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 13,19 | 13,30 | 13,09 | 13,12 | -1,13% | 1.282,00 |
| 13.02.2026 | 13,19 | 13,41 | 12,52 | 13,27 | -1,04% | 16.822,00 |
| 12.02.2026 | 13,74 | 13,75 | 13,20 | 13,41 | -1,11% | 13.110,00 |
| 11.02.2026 | 13,30 | 13,56 | 13,19 | 13,56 | 0,82% | 24.780,00 |
| 10.02.2026 | 13,05 | 13,49 | 12,88 | 13,45 | 3,07% | 77.108,00 |
| 09.02.2026 | 12,24 | 13,05 | 12,22 | 13,05 | 6,23% | 57.521,00 |
| 06.02.2026 | 11,88 | 12,30 | 11,82 | 12,29 | 1,74% | 32.225,00 |
| 05.02.2026 | 11,30 | 12,23 | 11,00 | 12,08 | -0,78% | 12.888,00 |
| 04.02.2026 | 11,66 | 12,24 | 11,44 | 12,17 | 5,73% | 57.398,00 |
| 03.02.2026 | 11,56 | 11,71 | 11,40 | 11,51 | -0,39% | 33.045,00 |
| 02.02.2026 | 10,78 | 11,56 | 10,78 | 11,56 | 5,53% | 23.213,00 |
| 30.01.2026 | 10,80 | 10,97 | 10,75 | 10,95 | -0,45% | 3.758,00 |
| 29.01.2026 | 10,78 | 11,00 | 10,74 | 11,00 | 0,46% | 6.032,00 |
| 28.01.2026 | 10,94 | 11,00 | 10,88 | 10,95 | -0,86% | 5.606,00 |
| 27.01.2026 | 11,09 | 11,16 | 10,93 | 11,05 | 0,00% | 2.447,00 |
| 26.01.2026 | 11,00 | 11,15 | 10,85 | 11,05 | -0,90% | 8.740,00 |
| 23.01.2026 | 11,21 | 11,38 | 11,13 | 11,15 | -1,24% | 3.832,00 |
| 22.01.2026 | 11,28 | 11,30 | 11,01 | 11,29 | 1,35% | 7.847,00 |
| 21.01.2026 | 10,76 | 11,23 | 10,46 | 11,14 | 3,15% | 16.364,00 |
| 20.01.2026 | 10,72 | 10,95 | 10,69 | 10,80 | 0,37% | 3.391,00 |
| 19.01.2026 | 10,85 | 11,00 | 10,54 | 10,76 | -2,85% | 15.675,00 |
| 16.01.2026 | 11,19 | 11,19 | 11,02 | 11,07 | 0,36% | 4.958,00 |
| 15.01.2026 | 11,40 | 11,43 | 10,96 | 11,03 | -2,82% | 5.704,00 |
| 14.01.2026 | 11,42 | 11,60 | 11,23 | 11,35 | -1,52% | 25.966,00 |
| 13.01.2026 | 10,78 | 11,53 | 10,73 | 11,53 | 6,71% | 17.747,00 |
| 12.01.2026 | 10,74 | 10,95 | 10,70 | 10,80 | -1,19% | 6.717,00 |
| 09.01.2026 | 10,75 | 10,99 | 10,64 | 10,93 | 0,41% | 6.888,00 |
| 08.01.2026 | 10,54 | 10,91 | 10,47 | 10,89 | 1,82% | 7.532,00 |
| 07.01.2026 | 10,53 | 10,73 | 10,52 | 10,69 | 0,47% | 6.119,00 |
| 06.01.2026 | 10,47 | 10,80 | 10,47 | 10,64 | 1,29% | 10.632,00 |
| 05.01.2026 | 10,70 | 10,70 | 10,48 | 10,51 | -1,41% | 3.672,00 |
| 02.01.2026 | 10,53 | 10,70 | 10,46 | 10,66 | 0,57% | 19.504,00 |
| 30.12.2025 | 10,42 | 10,61 | 10,42 | 10,60 | 0,81% | 6.664,00 |
| 29.12.2025 | 10,40 | 10,58 | 10,31 | 10,51 | 3,75% | 13.405,00 |
| 23.12.2025 | 10,12 | 10,28 | 10,01 | 10,13 | -0,10% | 10.831,00 |
| 22.12.2025 | 10,15 | 10,23 | 9,98 | 10,14 | -1,60% | 12.380,00 |
| 19.12.2025 | 10,13 | 10,31 | 10,01 | 10,31 | 0,83% | 14.775,00 |
| 18.12.2025 | 9,93 | 10,22 | 9,85 | 10,22 | 3,02% | 14.942,00 |
| 17.12.2025 | 9,72 | 10,00 | 9,61 | 9,92 | 1,72% | 6.184,00 |
| 16.12.2025 | 9,92 | 9,94 | 9,73 | 9,75 | -1,55% | 6.508,00 |
| 15.12.2025 | 9,87 | 10,03 | 9,76 | 9,91 | 0,02% | 10.462,00 |
| 12.12.2025 | 9,78 | 9,95 | 9,72 | 9,90 | 0,55% | 6.352,00 |
| 11.12.2025 | 9,73 | 9,89 | 9,63 | 9,85 | -0,63% | 4.830,00 |
| 10.12.2025 | 9,55 | 9,91 | 9,52 | 9,91 | 2,19% | 20.555,00 |
| 09.12.2025 | 9,64 | 9,70 | 9,49 | 9,70 | 1,61% | 3.027,00 |
| 08.12.2025 | 9,33 | 9,67 | 9,33 | 9,55 | 1,32% | 7.282,00 |
| 05.12.2025 | 9,33 | 9,44 | 9,18 | 9,42 | 2,41% | 4.095,00 |
| 04.12.2025 | 9,37 | 9,37 | 9,16 | 9,20 | -1,37% | 10.105,00 |
| 03.12.2025 | 9,29 | 9,37 | 9,08 | 9,33 | 0,71% | 3.384,00 |
| 02.12.2025 | 9,14 | 9,26 | 9,13 | 9,26 | 0,46% | 5.490,00 |
| 01.12.2025 | 9,19 | 9,26 | 9,04 | 9,22 | 0,15% | 6.540,00 |
| 28.11.2025 | 9,13 | 9,21 | 9,13 | 9,21 | 1,05% | 3.900,00 |
| 27.11.2025 | 9,25 | 9,25 | 9,11 | 9,11 | -1,04% | 2.650,00 |
| 26.11.2025 | 9,09 | 9,23 | 9,06 | 9,21 | 0,72% | 3.163,00 |
| 25.11.2025 | 9,09 | 9,20 | 9,04 | 9,14 | 1,20% | 3.256,00 |
| 24.11.2025 | 8,97 | 9,14 | 8,92 | 9,03 | -0,13% | 1.895,00 |
| 21.11.2025 | 8,89 | 9,05 | 8,78 | 9,04 | 1,92% | 6.166,00 |
| 20.11.2025 | 9,17 | 9,22 | 8,87 | 8,87 | -2,12% | 1.895,00 |
| 19.11.2025 | 9,29 | 9,35 | 9,07 | 9,07 | -2,52% | 3.661,00 |
| 18.11.2025 | 9,01 | 9,35 | 9,01 | 9,30 | 0,39% | 5.415,00 |
| 17.11.2025 | 9,23 | 9,39 | 9,15 | 9,26 | -0,75% | 2.604,00 |
| 14.11.2025 | 9,26 | 9,33 | 8,99 | 9,33 | -0,79% | 22.838,00 |
| 13.11.2025 | 9,41 | 9,55 | 9,33 | 9,41 | -0,61% | 5.591,00 |
| 12.11.2025 | 9,54 | 9,71 | 9,45 | 9,47 | -2,33% | 25.950,00 |
| 11.11.2025 | 8,71 | 9,70 | 8,67 | 9,69 | 10,84% | 16.867,00 |
| 10.11.2025 | 8,79 | 8,88 | 8,63 | 8,74 | 0,83% | 6.881,00 |
| 07.11.2025 | 8,74 | 8,86 | 8,58 | 8,67 | -1,32% | 5.800,00 |
| 06.11.2025 | 9,25 | 9,41 | 8,75 | 8,79 | -6,25% | 16.729,00 |
| 05.11.2025 | 9,04 | 9,37 | 8,95 | 9,37 | 2,14% | 10.569,00 |
| 04.11.2025 | 8,92 | 9,20 | 8,92 | 9,18 | -0,07% | 6.297,00 |
| 03.11.2025 | 9,05 | 9,18 | 8,92 | 9,18 | 2,27% | 18.875,00 |
| 31.10.2025 | 8,97 | 9,05 | 8,85 | 8,98 | -0,04% | 10.119,00 |
| 30.10.2025 | 8,75 | 9,04 | 8,75 | 8,98 | 0,97% | 1.933,00 |
| 29.10.2025 | 8,81 | 8,92 | 8,79 | 8,90 | 0,75% | 731,00 |
| 28.10.2025 | 8,86 | 8,97 | 8,82 | 8,83 | -0,81% | 8.249,00 |
| 27.10.2025 | 8,93 | 9,02 | 8,76 | 8,90 | -0,56% | 10.296,00 |
| 24.10.2025 | 8,88 | 9,08 | 8,84 | 8,95 | 0,61% | 18.166,00 |
| 23.10.2025 | 8,92 | 9,05 | 8,87 | 8,90 | 0,18% | 3.513,00 |
| 22.10.2025 | 8,89 | 9,06 | 8,76 | 8,88 | -0,60% | 9.002,00 |
| 21.10.2025 | 8,80 | 9,00 | 8,79 | 8,94 | 1,68% | 5.112,00 |
| 20.10.2025 | 8,75 | 8,83 | 8,66 | 8,79 | 1,45% | 7.000,00 |
| 17.10.2025 | 8,50 | 8,69 | 8,32 | 8,66 | 0,74% | 9.654,00 |
| 16.10.2025 | 8,55 | 8,74 | 8,49 | 8,60 | 0,63% | 2.902,00 |
| 15.10.2025 | 8,66 | 8,75 | 8,47 | 8,55 | -0,09% | 2.351,00 |
| 14.10.2025 | 8,39 | 8,56 | 8,35 | 8,55 | 0,40% | 2.261,00 |
| 13.10.2025 | 8,52 | 8,59 | 8,37 | 8,52 | 1,67% | 7.321,00 |
| 10.10.2025 | 8,71 | 8,71 | 8,38 | 8,38 | -3,23% | 2.850,00 |
| 09.10.2025 | 8,53 | 8,73 | 8,53 | 8,66 | 1,07% | 3.840,00 |
| 08.10.2025 | 8,67 | 8,82 | 8,54 | 8,57 | -1,06% | 1.389,00 |
| 07.10.2025 | 8,60 | 8,75 | 8,50 | 8,66 | 0,07% | 8.924,00 |
| 06.10.2025 | 8,67 | 8,82 | 8,59 | 8,65 | -0,39% | 4.348,00 |
| 03.10.2025 | 8,58 | 8,81 | 8,58 | 8,69 | 0,44% | 10.036,00 |
| 02.10.2025 | 8,56 | 8,68 | 8,53 | 8,65 | 0,49% | 4.801,00 |
| 01.10.2025 | 8,44 | 8,66 | 8,30 | 8,61 | 2,28% | 2.023,00 |
| 30.09.2025 | 8,12 | 8,42 | 8,11 | 8,42 | 3,01% | 5.449,00 |
| 29.09.2025 | 8,09 | 8,28 | 8,08 | 8,17 | 0,22% | 3.850,00 |
| 26.09.2025 | 8,07 | 8,18 | 8,05 | 8,15 | 0,07% | 11.604,00 |
| 25.09.2025 | 8,21 | 8,22 | 8,07 | 8,15 | -0,85% | 7.490,00 |
| 24.09.2025 | 8,21 | 8,27 | 8,13 | 8,22 | 0,71% | 2.385,00 |
| 23.09.2025 | 8,28 | 8,40 | 8,13 | 8,16 | -1,71% | 5.642,00 |