10,758€
1,92%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |