10,655€
-2,29%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 10,95 | 10,97 | 10,38 | 10,70 | -1,86% | 533,00 |
| 21.01.2025 | 10,75 | 10,91 | 10,75 | 10,91 | 1,25% | 723,00 |
| 20.01.2025 | 10,88 | 10,96 | 10,77 | 10,77 | -2,18% | 1.642,00 |
| 17.01.2025 | 10,97 | 11,01 | 10,97 | 11,01 | 0,55% | 345,00 |
| 16.01.2025 | 11,02 | 11,07 | 10,95 | 10,95 | -2,88% | 130,00 |
| 15.01.2025 | 11,33 | 11,33 | 11,28 | 11,28 | -3,05% | 124,00 |
| 14.01.2025 | 11,49 | 11,63 | 11,38 | 11,63 | 2,74% | 150,00 |
| 13.01.2025 | 11,29 | 11,32 | 11,28 | 11,32 | -0,44% | 97,00 |
| 10.01.2025 | 11,37 | 11,52 | 11,37 | 11,37 | -0,66% | 154,00 |
| 09.01.2025 | 11,51 | 11,51 | 11,45 | 11,45 | -1,25% | 47,00 |
| 08.01.2025 | 11,54 | 11,59 | 11,41 | 11,59 | 1,76% | 165,00 |
| 07.01.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -2,40% | 262,00 |
| 06.01.2025 | 11,78 | 11,81 | 11,67 | 11,67 | -2,91% | 1.121,00 |
| 03.01.2025 | 12,04 | 12,06 | 11,98 | 12,02 | -1,48% | 384,00 |
| 02.01.2025 | 11,97 | 12,20 | 11,97 | 12,20 | 3,04% | 294,00 |
| 30.12.2024 | 12,01 | 12,03 | 11,84 | 11,84 | -0,29% | 1.927,00 |
| 27.12.2024 | 11,97 | 12,03 | 11,88 | 11,88 | -0,67% | 429,00 |
| 23.12.2024 | 12,20 | 12,20 | 11,96 | 11,96 | 3,55% | 1.235,00 |
| 20.12.2024 | 11,56 | 11,56 | 11,55 | 11,55 | -1,49% | 31,00 |
| 19.12.2024 | 11,73 | 11,73 | 11,72 | 11,72 | -2,78% | 38,00 |
| 18.12.2024 | 11,91 | 12,06 | 11,91 | 12,06 | 1,30% | 55,00 |
| 17.12.2024 | 11,84 | 11,91 | 11,84 | 11,90 | -0,96% | 190,00 |
| 16.12.2024 | 11,94 | 12,08 | 11,94 | 12,02 | -1,19% | 723,00 |
| 13.12.2024 | 12,22 | 12,22 | 12,13 | 12,16 | 0,00% | 103,00 |
| 12.12.2024 | 12,03 | 12,16 | 12,03 | 12,16 | 3,23% | 455,00 |
| 11.12.2024 | 11,82 | 11,86 | 11,78 | 11,78 | -0,30% | 3.064,00 |
| 10.12.2024 | 12,02 | 12,16 | 11,82 | 11,82 | -1,75% | 492,00 |
| 09.12.2024 | 12,01 | 12,03 | 12,00 | 12,03 | -0,25% | 769,00 |
| 06.12.2024 | 12,11 | 12,11 | 12,06 | 12,06 | -1,43% | 63,00 |
| 05.12.2024 | 12,28 | 12,49 | 12,23 | 12,23 | -1,37% | 986,00 |
| 04.12.2024 | 12,31 | 12,40 | 12,31 | 12,40 | -0,16% | 2.220,00 |
| 03.12.2024 | 12,50 | 12,53 | 12,37 | 12,42 | -0,80% | 4.397,00 |
| 02.12.2024 | 12,43 | 12,52 | 12,39 | 12,52 | 0,97% | 261,00 |
| 29.11.2024 | 12,29 | 12,44 | 12,29 | 12,40 | 0,61% | 170,00 |
| 28.11.2024 | 12,48 | 12,48 | 12,33 | 12,33 | -0,36% | 819,00 |
| 27.11.2024 | 12,38 | 12,38 | 12,37 | 12,37 | -1,28% | 6,00 |
| 26.11.2024 | 12,67 | 12,67 | 12,53 | 12,53 | -1,38% | 5,00 |
| 25.11.2024 | 12,74 | 12,76 | 12,71 | 12,71 | -0,12% | 1.349,00 |
| 22.11.2024 | 12,44 | 12,75 | 12,38 | 12,72 | 2,42% | 6.723,00 |
| 21.11.2024 | 12,34 | 12,50 | 12,34 | 12,42 | -0,72% | 824,00 |
| 20.11.2024 | 12,10 | 12,51 | 12,04 | 12,51 | 2,37% | 5.056,00 |
| 19.11.2024 | 12,22 | 12,22 | 12,13 | 12,22 | 1,41% | 66,00 |
| 18.11.2024 | 12,08 | 12,08 | 12,03 | 12,05 | -0,86% | 209,00 |
| 15.11.2024 | 11,79 | 12,16 | 11,79 | 12,16 | 1,29% | 600,00 |
| 14.11.2024 | 12,20 | 12,25 | 12,00 | 12,00 | -1,80% | 74,00 |
| 13.11.2024 | 12,06 | 12,22 | 12,00 | 12,22 | 0,74% | 5.179,00 |
| 12.11.2024 | 12,23 | 12,23 | 12,13 | 12,13 | -1,78% | 958,00 |
| 11.11.2024 | 12,20 | 12,35 | 12,11 | 12,35 | 3,48% | 9.212,00 |
| 08.11.2024 | 12,12 | 12,12 | 11,94 | 11,94 | -3,56% | 3.154,00 |
| 07.11.2024 | 10,75 | 12,38 | 10,75 | 12,38 | 12,19% | 10.800,00 |
| 06.11.2024 | 10,91 | 11,03 | 10,91 | 11,03 | 5,05% | 95,00 |
| 05.11.2024 | 10,51 | 10,61 | 10,50 | 10,50 | 0,29% | 184,00 |
| 04.11.2024 | 10,63 | 10,74 | 10,47 | 10,47 | -2,01% | 1.483,00 |
| 01.11.2024 | 10,62 | 10,69 | 10,62 | 10,69 | -1,29% | 12,00 |
| 31.10.2024 | 10,80 | 10,83 | 10,80 | 10,83 | -1,55% | 372,00 |
| 30.10.2024 | 10,82 | 11,00 | 10,72 | 11,00 | 1,52% | 378,00 |
| 29.10.2024 | 10,83 | 10,84 | 10,79 | 10,83 | 0,09% | 263,00 |
| 28.10.2024 | 10,51 | 10,82 | 10,49 | 10,82 | 1,60% | 113,00 |
| 25.10.2024 | 10,54 | 10,65 | 10,54 | 10,65 | -0,37% | 734,00 |
| 24.10.2024 | 10,68 | 10,69 | 10,67 | 10,69 | 0,52% | 220,00 |
| 23.10.2024 | 10,71 | 10,79 | 10,64 | 10,64 | 0,14% | 65,00 |
| 22.10.2024 | 10,59 | 10,62 | 10,59 | 10,62 | -0,93% | 139,00 |
| 21.10.2024 | 10,73 | 10,75 | 10,72 | 10,72 | -0,09% | 95,00 |
| 18.10.2024 | 10,75 | 10,77 | 10,73 | 10,73 | -1,20% | 186,00 |
| 17.10.2024 | 10,81 | 10,86 | 10,81 | 10,86 | 0,70% | 62,00 |
| 16.10.2024 | 10,83 | 10,86 | 10,77 | 10,79 | 4,40% | 560,00 |
| 15.10.2024 | 10,33 | 10,33 | 10,33 | 10,33 | -0,63% | - |
| 14.10.2024 | 10,33 | 10,40 | 10,33 | 10,40 | 1,07% | 227,00 |
| 11.10.2024 | 10,29 | 10,29 | 10,29 | 10,29 | -0,44% | - |
| 10.10.2024 | 10,34 | 10,39 | 10,33 | 10,33 | -0,24% | 932,00 |
| 09.10.2024 | 10,21 | 10,36 | 10,21 | 10,36 | 1,22% | 1.094,00 |
| 08.10.2024 | 10,24 | 10,42 | 10,23 | 10,23 | -3,03% | 462,00 |
| 07.10.2024 | 10,48 | 10,60 | 10,45 | 10,55 | 2,33% | 319,00 |
| 04.10.2024 | 10,31 | 10,31 | 10,31 | 10,31 | -0,48% | - |
| 03.10.2024 | 10,29 | 10,36 | 10,29 | 10,36 | 0,44% | 19,00 |
| 02.10.2024 | 10,29 | 10,32 | 10,28 | 10,32 | -1,34% | 103,00 |
| 01.10.2024 | 10,34 | 10,46 | 10,34 | 10,46 | 2,15% | 143,00 |
| 30.09.2024 | 10,40 | 10,40 | 10,23 | 10,24 | -0,78% | 2.843,00 |
| 27.09.2024 | 10,34 | 10,34 | 10,31 | 10,32 | 0,73% | 947,00 |
| 26.09.2024 | 10,16 | 10,32 | 10,09 | 10,24 | 0,44% | 126,00 |
| 25.09.2024 | 10,12 | 10,26 | 10,12 | 10,20 | -0,88% | 105,00 |
| 24.09.2024 | 10,26 | 10,29 | 10,25 | 10,29 | 1,23% | 1.826,00 |
| 23.09.2024 | 10,20 | 10,20 | 10,16 | 10,16 | -3,70% | 106,00 |
| 20.09.2024 | 10,56 | 10,56 | 10,55 | 10,55 | -2,36% | 3,00 |
| 19.09.2024 | 10,77 | 10,81 | 10,66 | 10,81 | 2,47% | 161,00 |
| 18.09.2024 | 10,55 | 10,55 | 10,55 | 10,55 | -0,14% | 37,00 |
| 17.09.2024 | 10,55 | 10,59 | 10,45 | 10,56 | 2,28% | 565,00 |
| 16.09.2024 | 10,42 | 10,55 | 10,32 | 10,33 | -2,55% | 837,00 |
| 13.09.2024 | 10,52 | 10,60 | 10,52 | 10,60 | 0,09% | 662,00 |
| 12.09.2024 | 10,25 | 10,59 | 10,25 | 10,59 | 5,98% | 222,00 |
| 11.09.2024 | 9,98 | 10,00 | 9,98 | 9,99 | -1,06% | 145,00 |
| 10.09.2024 | 9,97 | 10,10 | 9,97 | 10,10 | -0,59% | 96,00 |
| 09.09.2024 | 10,16 | 10,16 | 10,16 | 10,16 | -3,29% | - |
| 06.09.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,47% | - |
| 05.09.2024 | 10,54 | 10,57 | 10,54 | 10,55 | -0,24% | 20,00 |
| 04.09.2024 | 10,60 | 10,70 | 10,58 | 10,58 | -1,95% | 322,00 |
| 03.09.2024 | 10,96 | 11,02 | 10,79 | 10,79 | -1,55% | 369,00 |
| 02.09.2024 | 10,83 | 11,12 | 10,83 | 10,96 | 2,43% | 1.618,00 |
| 30.08.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 29.08.2024 | 10,56 | 10,70 | 10,56 | 10,70 | 0,28% | 360,00 |