11,998€
0,23%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 12,13 | 12,15 | 11,93 | 12,12 | -1,18% | 25.412,00 |
| 07.11.2024 | 10,77 | 12,41 | 10,74 | 12,26 | 13,00% | 62.653,00 |
| 06.11.2024 | 10,93 | 11,15 | 10,78 | 10,85 | 2,55% | 19.409,00 |
| 05.11.2024 | 10,51 | 10,63 | 10,41 | 10,58 | 0,71% | 1.997,00 |
| 04.11.2024 | 10,63 | 10,70 | 10,48 | 10,51 | -1,91% | 2.251,00 |
| 01.11.2024 | 10,62 | 10,81 | 10,62 | 10,71 | 0,14% | 1.406,00 |
| 31.10.2024 | 10,80 | 10,90 | 10,70 | 10,70 | -2,19% | 1.314,00 |
| 30.10.2024 | 10,82 | 10,98 | 10,67 | 10,94 | 0,69% | 6.399,00 |
| 29.10.2024 | 10,81 | 10,86 | 10,79 | 10,86 | 0,28% | 1.341,00 |
| 28.10.2024 | 10,50 | 10,85 | 10,43 | 10,83 | 2,17% | 3.344,00 |
| 25.10.2024 | 10,55 | 10,68 | 10,52 | 10,60 | 0,00% | 1.010,00 |
| 24.10.2024 | 10,69 | 10,83 | 10,60 | 10,60 | -0,89% | 2.780,00 |
| 23.10.2024 | 10,71 | 10,89 | 10,64 | 10,70 | -0,83% | 3.458,00 |
| 22.10.2024 | 10,59 | 10,79 | 10,57 | 10,79 | 0,42% | 708,00 |
| 21.10.2024 | 10,73 | 10,93 | 10,73 | 10,74 | 0,05% | 2.613,00 |
| 18.10.2024 | 10,76 | 10,93 | 10,62 | 10,74 | -0,74% | 1.980,00 |
| 17.10.2024 | 10,84 | 11,00 | 10,82 | 10,82 | -0,41% | 1.522,00 |
| 16.10.2024 | 10,83 | 10,86 | 10,77 | 10,86 | -0,37% | 9.859,00 |
| 15.10.2024 | 10,33 | 10,96 | 10,29 | 10,90 | 4,16% | 11.575,00 |
| 14.10.2024 | 10,33 | 10,47 | 10,33 | 10,47 | 0,87% | 1.951,00 |
| 11.10.2024 | 10,29 | 10,44 | 10,22 | 10,38 | -0,24% | 1.428,00 |
| 10.10.2024 | 10,34 | 10,54 | 10,34 | 10,40 | -0,48% | 216,00 |
| 09.10.2024 | 10,24 | 10,54 | 10,24 | 10,45 | 1,46% | 2.998,00 |
| 08.10.2024 | 10,30 | 10,40 | 10,27 | 10,30 | -0,48% | 2.511,00 |
| 07.10.2024 | 10,48 | 10,60 | 10,35 | 10,35 | -2,17% | 2.638,00 |
| 04.10.2024 | 10,31 | 10,58 | 10,27 | 10,58 | 2,87% | 1.975,00 |
| 03.10.2024 | 10,30 | 10,43 | 10,27 | 10,29 | -0,58% | 571,00 |
| 02.10.2024 | 10,28 | 10,40 | 10,24 | 10,35 | -0,14% | 1.686,00 |
| 01.10.2024 | 10,50 | 10,51 | 10,34 | 10,36 | -0,10% | 3.324,00 |
| 30.09.2024 | 10,25 | 10,43 | 10,23 | 10,37 | -0,14% | 543,00 |
| 27.09.2024 | 10,33 | 10,50 | 10,26 | 10,39 | 0,63% | 728,00 |
| 26.09.2024 | 10,17 | 10,33 | 10,10 | 10,32 | 2,08% | 3.849,00 |
| 25.09.2024 | 10,20 | 10,30 | 10,11 | 10,11 | -1,65% | 4.232,00 |
| 24.09.2024 | 10,26 | 10,28 | 10,25 | 10,28 | -0,68% | 721,00 |
| 23.09.2024 | 10,20 | 10,43 | 10,16 | 10,35 | 2,27% | 4.069,00 |
| 20.09.2024 | 10,57 | 10,71 | 10,12 | 10,12 | -5,15% | 4.954,00 |
| 19.09.2024 | 10,77 | 10,83 | 10,54 | 10,67 | 0,47% | 2.828,00 |
| 18.09.2024 | 10,56 | 10,68 | 10,52 | 10,62 | 0,62% | 3.161,00 |
| 17.09.2024 | 10,57 | 10,60 | 10,41 | 10,56 | 0,05% | 4.919,00 |
| 16.09.2024 | 10,42 | 10,59 | 10,38 | 10,55 | -1,08% | 776,00 |
| 13.09.2024 | 10,52 | 10,70 | 10,52 | 10,67 | 1,23% | 7.249,00 |
| 12.09.2024 | 10,24 | 10,63 | 10,23 | 10,54 | 2,68% | 2.023,00 |
| 11.09.2024 | 10,15 | 10,33 | 9,98 | 10,26 | 2,64% | 1.962,00 |
| 10.09.2024 | 9,98 | 10,10 | 9,87 | 10,00 | -2,10% | 2.266,00 |
| 09.09.2024 | 10,32 | 10,37 | 10,17 | 10,21 | 0,25% | 1.200,00 |
| 06.09.2024 | 10,51 | 10,63 | 10,16 | 10,19 | -3,09% | 7.401,00 |
| 05.09.2024 | 10,56 | 10,72 | 10,51 | 10,51 | -0,94% | 1.117,00 |
| 04.09.2024 | 10,61 | 10,71 | 10,59 | 10,61 | -1,35% | 2.155,00 |
| 03.09.2024 | 10,96 | 10,96 | 10,74 | 10,76 | -1,83% | 1.678,00 |
| 02.09.2024 | 10,91 | 11,12 | 10,84 | 10,96 | 0,74% | 8.090,00 |
| 30.08.2024 | 10,70 | 10,88 | 10,66 | 10,88 | 1,59% | 2.372,00 |
| 29.08.2024 | 10,56 | 10,75 | 10,56 | 10,71 | 0,80% | 1.448,00 |
| 28.08.2024 | 10,41 | 10,63 | 10,41 | 10,62 | 1,43% | 1.117,00 |
| 27.08.2024 | 10,46 | 10,57 | 10,45 | 10,47 | -1,04% | 502,00 |
| 26.08.2024 | 10,59 | 10,62 | 10,43 | 10,58 | 1,93% | 741,00 |
| 23.08.2024 | 10,39 | 10,55 | 10,38 | 10,38 | -1,75% | 734,00 |
| 22.08.2024 | 10,43 | 10,60 | 10,40 | 10,57 | 0,96% | 3.084,00 |
| 21.08.2024 | 10,58 | 10,58 | 10,41 | 10,47 | -0,24% | 2.421,00 |
| 20.08.2024 | 10,62 | 10,76 | 10,49 | 10,49 | -1,55% | 2.165,00 |
| 19.08.2024 | 10,47 | 10,66 | 10,41 | 10,66 | 0,52% | 2.446,00 |
| 16.08.2024 | 10,75 | 10,75 | 10,59 | 10,60 | 0,43% | 1.698,00 |
| 15.08.2024 | 10,45 | 10,57 | 10,32 | 10,56 | 3,23% | 726,00 |
| 14.08.2024 | 10,46 | 10,46 | 10,14 | 10,23 | -2,01% | 3.324,00 |
| 13.08.2024 | 10,57 | 10,66 | 10,44 | 10,44 | -1,23% | 576,00 |
| 12.08.2024 | 10,76 | 10,96 | 10,49 | 10,57 | -3,30% | 2.268,00 |
| 09.08.2024 | 11,16 | 11,18 | 10,84 | 10,93 | -0,86% | 590,00 |
| 08.08.2024 | 10,60 | 11,66 | 10,34 | 11,02 | 5,35% | 18.112,00 |
| 07.08.2024 | 10,41 | 10,66 | 10,41 | 10,46 | 0,10% | 7.607,00 |
| 06.08.2024 | 10,66 | 10,78 | 10,24 | 10,45 | -0,62% | 1.872,00 |