11,648€
-0,96%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 11,57 | 11,73 | 11,54 | 11,64 | -1,23% | 971,00 |
| 01.04.2026 | 11,65 | 11,86 | 11,63 | 11,79 | 1,64% | 1.517,00 |
| 31.03.2026 | 11,33 | 11,60 | 11,33 | 11,60 | 1,44% | 6.616,00 |
| 30.03.2026 | 11,20 | 11,48 | 11,20 | 11,43 | 1,46% | 22.677,00 |
| 27.03.2026 | 11,59 | 11,67 | 11,27 | 11,27 | -2,93% | 1.636,00 |
| 26.03.2026 | 11,70 | 11,73 | 11,49 | 11,61 | -0,56% | 496,00 |
| 25.03.2026 | 11,52 | 11,76 | 11,52 | 11,67 | 0,95% | 729,00 |
| 24.03.2026 | 11,37 | 11,63 | 11,37 | 11,56 | 0,61% | 1.011,00 |
| 23.03.2026 | 11,49 | 11,69 | 11,24 | 11,49 | 1,73% | 4.086,00 |
| 20.03.2026 | 11,62 | 11,71 | 11,30 | 11,30 | -2,76% | 2.107,00 |
| 19.03.2026 | 11,90 | 11,97 | 11,33 | 11,62 | -3,05% | 4.760,00 |
| 18.03.2026 | 12,05 | 12,05 | 11,88 | 11,98 | 0,80% | 24.655,00 |
| 17.03.2026 | 11,62 | 12,03 | 11,62 | 11,89 | 1,11% | 2.565,00 |
| 16.03.2026 | 11,93 | 12,00 | 11,67 | 11,76 | -0,59% | 8.850,00 |
| 13.03.2026 | 12,01 | 12,21 | 11,83 | 11,83 | -0,76% | 8.114,00 |
| 12.03.2026 | 12,19 | 12,19 | 11,78 | 11,92 | -0,83% | 2.518,00 |
| 11.03.2026 | 12,72 | 13,20 | 12,02 | 12,02 | -2,63% | 8.683,00 |
| 10.03.2026 | 12,12 | 12,42 | 12,06 | 12,34 | 1,52% | 1.506,00 |
| 09.03.2026 | 11,78 | 12,20 | 11,77 | 12,16 | -0,12% | 3.822,00 |
| 06.03.2026 | 12,65 | 12,65 | 12,17 | 12,17 | -2,48% | 4.992,00 |
| 05.03.2026 | 12,57 | 12,75 | 12,42 | 12,48 | -1,34% | 2.429,00 |
| 04.03.2026 | 12,92 | 12,92 | 12,65 | 12,65 | -2,32% | 3.538,00 |
| 03.03.2026 | 13,43 | 13,43 | 12,72 | 12,95 | -3,11% | 17.863,00 |
| 02.03.2026 | 12,31 | 13,38 | 12,27 | 13,37 | 5,32% | 27.301,00 |
| 27.02.2026 | 12,99 | 13,14 | 12,64 | 12,69 | -1,36% | 28.983,00 |
| 26.02.2026 | 13,84 | 13,94 | 12,13 | 12,87 | -5,02% | 49.568,00 |
| 25.02.2026 | 13,52 | 13,93 | 13,51 | 13,55 | -0,95% | 9.759,00 |
| 24.02.2026 | 13,46 | 13,90 | 13,37 | 13,68 | 2,05% | 22.434,00 |
| 23.02.2026 | 13,24 | 13,56 | 13,16 | 13,40 | -1,14% | 8.211,00 |
| 20.02.2026 | 13,54 | 13,68 | 13,28 | 13,56 | 0,74% | 22.442,00 |
| 19.02.2026 | 13,52 | 13,63 | 13,30 | 13,46 | -1,03% | 9.942,00 |
| 18.02.2026 | 13,24 | 13,60 | 13,14 | 13,60 | 2,64% | 14.618,00 |
| 17.02.2026 | 13,20 | 13,50 | 13,00 | 13,25 | 0,95% | 15.479,00 |
| 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 |