17,022€
-1,03%
Echtzeit-Aktienkurs Viatris
Bid:
Ask:
Aktienkurse zur Viatris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 17,20 | 17,33 | 16,92 | 17,00 | -1,17% | 11.905,00 |
| 29.10.2026 | 16,86 | 17,20 | 16,65 | 17,20 | 1,61% | 11.135,00 |
| 28.10.2026 | 16,81 | 16,99 | 16,69 | 16,93 | 0,46% | 3.540,00 |
| 27.10.2026 | 16,22 | 16,85 | 16,19 | 16,85 | 3,16% | 11.394,00 |
| 26.10.2026 | 15,93 | 16,41 | 15,93 | 16,33 | 1,54% | 3.866,00 |
| 23.10.2026 | 16,40 | 16,65 | 15,94 | 16,09 | -2,26% | 2.256,00 |
| 22.10.2026 | 16,09 | 16,57 | 16,09 | 16,46 | -0,25% | 6.024,00 |
| 21.10.2026 | 16,58 | 16,80 | 16,36 | 16,50 | 0,68% | 2.129,00 |
| 20.10.2026 | 16,10 | 16,53 | 16,09 | 16,39 | 0,87% | 2.207,00 |
| 19.10.2026 | 16,75 | 16,75 | 16,25 | 16,25 | -1,56% | 3.380,00 |
| 16.10.2026 | 16,12 | 16,50 | 16,02 | 16,50 | 1,60% | 2.045,00 |
| 15.10.2026 | 15,50 | 16,24 | 15,50 | 16,24 | 3,11% | 6.867,00 |
| 14.10.2026 | 15,30 | 15,98 | 15,30 | 15,75 | 0,87% | 3.220,00 |
| 13.10.2026 | 15,50 | 15,69 | 15,44 | 15,62 | -0,69% | 3.824,00 |
| 12.10.2026 | 15,93 | 15,93 | 15,65 | 15,73 | -0,28% | 1.122,00 |
| 09.10.2026 | 15,40 | 15,82 | 15,40 | 15,77 | 2,95% | 3.162,00 |
| 08.10.2026 | 15,45 | 16,00 | 15,22 | 15,32 | -1,74% | 7.534,00 |
| 07.10.2026 | 15,50 | 15,94 | 15,45 | 15,59 | -0,27% | 3.391,00 |
| 06.10.2026 | 15,85 | 15,87 | 15,50 | 15,63 | -0,84% | 1.823,00 |
| 05.10.2026 | 15,59 | 15,86 | 15,59 | 15,76 | 2,36% | 4.294,00 |
| 02.10.2026 | 15,67 | 15,84 | 15,40 | 15,40 | -2,00% | 2.037,00 |
| 01.10.2026 | 15,85 | 15,85 | 15,48 | 15,71 | 0,56% | 6.458,00 |
| 30.09.2026 | 15,88 | 15,99 | 15,63 | 15,63 | -2,34% | 3.554,00 |
| 29.09.2026 | 15,95 | 16,20 | 15,80 | 16,00 | -0,14% | 2.368,00 |
| 28.09.2026 | 15,71 | 16,15 | 15,45 | 16,02 | 2,05% | 9.013,00 |
| 25.09.2026 | 15,26 | 15,70 | 15,08 | 15,70 | 2,61% | 4.256,00 |
| 24.09.2026 | 14,82 | 15,30 | 14,80 | 15,30 | 1,70% | 1.481,00 |
| 23.09.2026 | 15,15 | 15,30 | 14,93 | 15,04 | 0,29% | 5.787,00 |
| 22.09.2026 | 14,83 | 15,02 | 14,80 | 15,00 | -0,48% | 1.910,00 |
| 21.09.2026 | 14,75 | 15,07 | 14,71 | 15,07 | 1,74% | 1.859,00 |
| 18.09.2026 | 14,89 | 15,00 | 14,73 | 14,81 | -1,19% | 640,00 |
| 17.09.2026 | 14,82 | 15,05 | 14,82 | 14,99 | 0,97% | 2.820,00 |
| 16.09.2026 | 14,56 | 14,85 | 14,31 | 14,85 | 3,43% | 1.139,00 |
| 15.09.2026 | 14,29 | 14,51 | 14,27 | 14,36 | -0,58% | 924,00 |
| 14.09.2026 | 14,15 | 14,47 | 14,13 | 14,44 | 1,32% | 2.917,00 |
| 11.09.2026 | 14,10 | 14,25 | 14,06 | 14,25 | 1,61% | 473,00 |
| 10.09.2026 | 14,07 | 14,18 | 13,91 | 14,03 | -0,67% | 4.133,00 |
| 09.09.2026 | 14,19 | 14,34 | 14,08 | 14,12 | -1,16% | 2.359,00 |
| 08.09.2026 | 14,33 | 14,33 | 14,20 | 14,29 | -0,21% | 561,00 |
| 07.09.2026 | 14,45 | 14,67 | 14,32 | 14,32 | -1,80% | 1.013,00 |
| 04.09.2026 | 14,75 | 14,75 | 14,40 | 14,58 | -0,07% | 461,00 |
| 03.09.2026 | 14,62 | 14,76 | 14,41 | 14,59 | -1,10% | 20.964,00 |
| 02.09.2026 | 14,21 | 14,75 | 14,21 | 14,75 | 2,96% | 3.405,00 |
| 01.09.2026 | 14,32 | 14,56 | 13,92 | 14,33 | 1,30% | 7.987,00 |
| 31.08.2026 | 13,97 | 14,21 | 13,97 | 14,14 | -0,35% | 3.958,00 |
| 28.08.2026 | 14,47 | 14,63 | 14,19 | 14,19 | -2,42% | 1.948,00 |
| 27.08.2026 | 14,43 | 14,68 | 14,23 | 14,54 | 0,37% | 2.482,00 |
| 26.08.2026 | 14,51 | 14,59 | 14,27 | 14,49 | 2,04% | 1.269,00 |
| 25.08.2026 | 14,06 | 14,28 | 14,06 | 14,20 | 0,61% | 316,00 |
| 24.08.2026 | 13,78 | 14,18 | 13,75 | 14,11 | 1,77% | 11.097,00 |
| 21.08.2026 | 13,82 | 13,87 | 13,62 | 13,87 | 0,26% | 470,00 |
| 20.08.2026 | 14,06 | 14,09 | 13,77 | 13,83 | -1,27% | 2.100,00 |
| 19.08.2026 | 14,03 | 14,14 | 13,82 | 14,01 | -1,30% | 2.383,00 |
| 18.08.2026 | 13,81 | 14,19 | 13,81 | 14,19 | 1,97% | 1.943,00 |
| 17.08.2026 | 14,17 | 14,18 | 13,86 | 13,92 | -0,53% | 1.319,00 |
| 14.08.2026 | 13,90 | 14,11 | 13,76 | 13,99 | 0,10% | 1.962,00 |
| 13.08.2026 | 14,09 | 14,18 | 13,98 | 13,98 | -0,40% | 4.229,00 |
| 12.08.2026 | 14,05 | 14,26 | 13,92 | 14,04 | -0,28% | 2.490,00 |
| 11.08.2026 | 14,03 | 14,25 | 14,01 | 14,08 | -1,04% | 4.308,00 |
| 10.08.2026 | 14,40 | 14,41 | 13,83 | 14,22 | -0,38% | 49.528,00 |
| 07.08.2026 | 14,35 | 14,44 | 14,04 | 14,28 | 0,71% | 1.780,00 |
| 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 |