14,264€
0,61%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 14,23 | 14,39 | 14,15 | 14,29 | 0,79% | 555,00 |
| 06.08.2026 | 14,80 | 15,80 | 14,18 | 14,18 | -7,09% | 6.637,00 |
| 05.08.2026 | 15,26 | 15,41 | 15,14 | 15,26 | -0,33% | 2.362,00 |
| 04.08.2026 | 15,31 | 15,52 | 14,90 | 15,31 | 0,38% | 4.385,00 |
| 03.08.2026 | 15,46 | 15,51 | 15,05 | 15,25 | 0,24% | 3.259,00 |
| 31.07.2026 | 15,39 | 15,67 | 15,13 | 15,22 | -0,85% | 3.754,00 |
| 30.07.2026 | 15,72 | 15,72 | 15,21 | 15,35 | -0,48% | 2.599,00 |
| 29.07.2026 | 15,51 | 15,85 | 15,42 | 15,42 | -2,07% | 7.407,00 |
| 28.07.2026 | 15,34 | 15,78 | 15,32 | 15,75 | 1,69% | 6.822,00 |
| 27.07.2026 | 15,40 | 15,56 | 15,14 | 15,48 | 2,07% | 7.235,00 |
| 24.07.2026 | 15,05 | 15,30 | 15,05 | 15,17 | 0,26% | 6.762,00 |
| 23.07.2026 | 14,99 | 15,13 | 14,71 | 15,13 | 0,87% | 3.844,00 |
| 22.07.2026 | 15,47 | 15,49 | 15,00 | 15,00 | -2,64% | 2.835,00 |
| 21.07.2026 | 14,91 | 15,41 | 14,83 | 15,41 | 2,89% | 46.044,00 |
| 20.07.2026 | 15,10 | 15,49 | 14,97 | 14,97 | -1,59% | 58.223,00 |
| 17.07.2026 | 15,10 | 15,42 | 15,02 | 15,22 | 0,57% | 4.407,00 |
| 16.07.2026 | 14,34 | 15,15 | 14,00 | 15,13 | 5,35% | 7.982,00 |
| 15.07.2026 | 14,20 | 14,43 | 14,20 | 14,36 | 0,69% | 1.497,00 |
| 14.07.2026 | 14,36 | 14,57 | 14,19 | 14,26 | -0,74% | 7.360,00 |
| 13.07.2026 | 14,16 | 14,53 | 13,91 | 14,37 | 1,23% | 8.716,00 |
| 10.07.2026 | 14,19 | 14,33 | 14,02 | 14,20 | -1,24% | 3.665,00 |
| 09.07.2026 | 14,46 | 14,78 | 14,37 | 14,37 | -0,48% | 1.329,00 |
| 08.07.2026 | 14,98 | 14,98 | 14,37 | 14,44 | -3,57% | 2.353,00 |
| 07.07.2026 | 14,65 | 14,98 | 14,47 | 14,98 | 2,02% | 5.534,00 |
| 06.07.2026 | 14,25 | 14,85 | 14,25 | 14,68 | 2,67% | 12.929,00 |
| 03.07.2026 | 14,57 | 14,69 | 14,30 | 14,30 | -1,84% | 3.457,00 |
| 02.07.2026 | 14,28 | 14,57 | 14,02 | 14,57 | 2,77% | 5.563,00 |
| 01.07.2026 | 13,77 | 14,35 | 13,77 | 14,18 | 0,45% | 6.494,00 |
| 30.06.2026 | 14,19 | 14,22 | 13,88 | 14,11 | -0,77% | 1.914,00 |
| 29.06.2026 | 14,10 | 14,40 | 14,09 | 14,22 | -0,46% | 2.965,00 |
| 26.06.2026 | 13,90 | 14,29 | 13,83 | 14,29 | 0,35% | 4.784,00 |
| 25.06.2026 | 14,19 | 14,37 | 13,95 | 14,24 | 1,95% | 2.088,00 |
| 24.06.2026 | 13,83 | 14,17 | 13,80 | 13,97 | 1,25% | 1.130,00 |
| 23.06.2026 | 13,28 | 13,82 | 13,28 | 13,79 | 3,03% | 7.120,00 |
| 22.06.2026 | 13,50 | 13,60 | 13,25 | 13,39 | 0,92% | 3.308,00 |
| 19.06.2026 | 13,25 | 13,46 | 13,23 | 13,27 | -0,29% | 609,00 |
| 18.06.2026 | 13,72 | 14,36 | 13,02 | 13,30 | -3,45% | 8.425,00 |
| 17.06.2026 | 13,83 | 13,94 | 13,53 | 13,78 | -0,33% | 1.847,00 |
| 16.06.2026 | 13,96 | 14,10 | 13,83 | 13,83 | -1,94% | 745,00 |
| 15.06.2026 | 14,20 | 14,49 | 13,81 | 14,10 | -0,09% | 3.724,00 |
| 12.06.2026 | 14,03 | 14,29 | 13,94 | 14,11 | 2,31% | 3.392,00 |
| 11.06.2026 | 13,74 | 13,90 | 13,67 | 13,79 | 0,47% | 229,00 |
| 10.06.2026 | 13,83 | 13,93 | 13,73 | 13,73 | -3,15% | 1.398,00 |
| 09.06.2026 | 13,76 | 14,18 | 13,70 | 14,18 | 2,80% | 3.126,00 |
| 08.06.2026 | 13,87 | 13,99 | 13,78 | 13,79 | -0,03% | 4.511,00 |
| 05.06.2026 | 13,63 | 13,92 | 13,63 | 13,79 | 0,54% | 1.782,00 |
| 04.06.2026 | 13,23 | 13,72 | 13,23 | 13,72 | 2,34% | 3.357,00 |
| 03.06.2026 | 13,39 | 13,50 | 13,13 | 13,41 | -0,13% | 5.130,00 |
| 02.06.2026 | 13,44 | 13,70 | 13,42 | 13,42 | -1,53% | 4.629,00 |
| 01.06.2026 | 14,14 | 14,14 | 13,54 | 13,63 | -1,43% | 846,00 |
| 29.05.2026 | 13,74 | 13,90 | 13,66 | 13,83 | 0,26% | 905,00 |
| 28.05.2026 | 14,09 | 14,09 | 13,74 | 13,79 | -1,20% | 1.405,00 |
| 27.05.2026 | 13,86 | 14,14 | 13,86 | 13,96 | -0,75% | 2.917,00 |
| 26.05.2026 | 14,33 | 14,50 | 14,07 | 14,07 | -2,29% | 2.738,00 |
| 25.05.2026 | 14,41 | 14,61 | 14,37 | 14,40 | 0,69% | 859,00 |
| 22.05.2026 | 14,04 | 14,34 | 13,94 | 14,30 | 1,38% | 1.179,00 |
| 21.05.2026 | 14,13 | 14,18 | 14,01 | 14,11 | -0,76% | 1.732,00 |
| 20.05.2026 | 13,85 | 14,21 | 13,85 | 14,21 | 2,49% | 2.344,00 |
| 19.05.2026 | 14,00 | 14,22 | 13,87 | 13,87 | -1,88% | 1.116,00 |
| 18.05.2026 | 14,00 | 14,29 | 13,89 | 14,13 | 0,31% | 3.514,00 |
| 15.05.2026 | 14,49 | 14,75 | 14,09 | 14,09 | -4,18% | 5.552,00 |
| 14.05.2026 | 14,74 | 14,83 | 14,66 | 14,70 | -0,84% | 2.924,00 |
| 13.05.2026 | 14,50 | 14,83 | 14,42 | 14,83 | 2,05% | 13.962,00 |
| 12.05.2026 | 14,22 | 14,53 | 14,11 | 14,53 | 1,11% | 9.513,00 |
| 11.05.2026 | 14,49 | 14,80 | 14,21 | 14,37 | 0,32% | 11.605,00 |
| 08.05.2026 | 14,60 | 14,83 | 14,23 | 14,32 | -2,78% | 50.030,00 |
| 07.05.2026 | 13,50 | 14,73 | 13,03 | 14,73 | 8,27% | 36.900,00 |
| 06.05.2026 | 13,17 | 13,61 | 13,02 | 13,61 | 2,09% | 34.383,00 |
| 05.05.2026 | 12,52 | 13,37 | 12,52 | 13,33 | 3,03% | 11.171,00 |
| 04.05.2026 | 12,74 | 13,07 | 12,64 | 12,94 | 1,65% | 4.549,00 |
| 30.04.2026 | 12,84 | 12,95 | 12,73 | 12,73 | -0,28% | 3.844,00 |
| 29.04.2026 | 12,68 | 12,84 | 12,61 | 12,76 | 1,54% | 5.755,00 |
| 28.04.2026 | 12,69 | 12,80 | 12,44 | 12,57 | 0,00% | 3.317,00 |
| 27.04.2026 | 12,36 | 12,60 | 12,35 | 12,57 | 1,29% | 5.058,00 |
| 24.04.2026 | 12,62 | 12,62 | 12,41 | 12,41 | -1,10% | 2.317,00 |
| 23.04.2026 | 12,27 | 12,56 | 12,15 | 12,55 | 1,72% | 2.635,00 |
| 22.04.2026 | 12,61 | 12,61 | 12,32 | 12,34 | -2,70% | 910,00 |
| 21.04.2026 | 12,73 | 12,73 | 12,47 | 12,68 | 0,89% | 555,00 |
| 20.04.2026 | 12,31 | 12,82 | 12,27 | 12,57 | 1,47% | 1.928,00 |
| 17.04.2026 | 11,84 | 12,44 | 11,83 | 12,38 | 6,19% | 2.390,00 |
| 16.04.2026 | 11,69 | 11,72 | 11,64 | 11,66 | -1,07% | 3.201,00 |
| 15.04.2026 | 11,74 | 11,92 | 11,72 | 11,79 | 0,03% | 786,00 |
| 14.04.2026 | 11,69 | 11,87 | 11,69 | 11,78 | 1,29% | 745,00 |
| 13.04.2026 | 11,35 | 11,63 | 11,35 | 11,63 | -0,70% | 557,00 |
| 10.04.2026 | 11,55 | 11,72 | 11,54 | 11,72 | 1,10% | 1.245,00 |
| 09.04.2026 | 11,64 | 11,64 | 11,50 | 11,59 | -0,58% | 235,00 |
| 08.04.2026 | 11,36 | 11,66 | 11,34 | 11,66 | 1,83% | 1.252,00 |
| 07.04.2026 | 11,55 | 11,72 | 11,41 | 11,45 | -1,67% | 2.246,00 |
| 02.04.2026 | 11,56 | 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 |