14,027€
4,99%
Echtzeit-Aktienkurs Viatris
Bid:
Ask:
Aktienkurse zur Viatris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 13,77 | 13,84 | 13,77 | 13,84 | 3,59% | 20,00 |
| 23.06.2026 | 13,12 | 13,40 | 13,12 | 13,36 | 0,81% | 64,00 |
| 22.06.2026 | 13,32 | 13,34 | 13,25 | 13,25 | 0,05% | 699,00 |
| 19.06.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -4,01% | 4,00 |
| 18.06.2026 | 13,72 | 13,80 | 13,72 | 13,80 | 1,20% | 647,00 |
| 17.06.2026 | 13,73 | 13,73 | 13,64 | 13,64 | -3,37% | 4,00 |
| 16.06.2026 | 13,96 | 14,11 | 13,96 | 14,11 | 0,23% | 9,00 |
| 15.06.2026 | 14,12 | 14,30 | 14,07 | 14,08 | -1,48% | 93,00 |
| 12.06.2026 | 13,98 | 14,29 | 13,98 | 14,29 | 3,12% | 100,00 |
| 11.06.2026 | 13,66 | 13,86 | 13,64 | 13,86 | 0,12% | 81,00 |
| 10.06.2026 | 13,84 | 13,84 | 13,84 | 13,84 | 0,48% | - |
| 09.06.2026 | 13,78 | 13,78 | 13,78 | 13,78 | -1,08% | - |
| 08.06.2026 | 13,70 | 13,93 | 13,70 | 13,93 | 1,74% | 110,00 |
| 05.06.2026 | 13,46 | 13,69 | 13,46 | 13,69 | 2,30% | 209,00 |
| 04.06.2026 | 13,23 | 13,38 | 13,23 | 13,38 | -0,65% | 37,00 |
| 03.06.2026 | 13,39 | 13,47 | 13,39 | 13,47 | -0,40% | 2.091,00 |
| 02.06.2026 | 13,44 | 13,52 | 13,44 | 13,52 | -1,41% | 55,00 |
| 01.06.2026 | 13,93 | 13,93 | 13,72 | 13,72 | -0,13% | 7,00 |
| 29.05.2026 | 13,73 | 13,74 | 13,73 | 13,74 | -1,05% | 8,00 |
| 28.05.2026 | 13,88 | 13,88 | 13,88 | 13,88 | -0,73% | 18,00 |
| 27.05.2026 | 13,87 | 14,06 | 13,87 | 13,98 | -2,32% | 15,00 |
| 26.05.2026 | 14,32 | 14,32 | 14,31 | 14,32 | -0,58% | 30,00 |
| 25.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,95% | 1,00 |
| 22.05.2026 | 14,01 | 14,01 | 13,99 | 13,99 | -1,13% | 68,00 |
| 21.05.2026 | 14,17 | 14,17 | 14,15 | 14,15 | 2,46% | 8,00 |
| 20.05.2026 | 13,81 | 13,81 | 13,81 | 13,81 | -1,72% | - |
| 19.05.2026 | 14,00 | 14,05 | 14,00 | 14,05 | -0,73% | 2,00 |
| 18.05.2026 | 14,00 | 14,21 | 13,91 | 14,15 | -2,33% | 399,00 |
| 15.05.2026 | 14,52 | 14,62 | 14,47 | 14,49 | -1,62% | 516,00 |
| 14.05.2026 | 14,74 | 14,80 | 14,66 | 14,73 | 0,46% | 155,00 |
| 13.05.2026 | 14,50 | 14,66 | 14,50 | 14,66 | 2,00% | 2.903,00 |
| 12.05.2026 | 14,21 | 14,37 | 14,21 | 14,37 | -0,01% | 63,00 |
| 11.05.2026 | 14,38 | 14,47 | 14,38 | 14,38 | -2,93% | 610,00 |
| 08.05.2026 | 14,59 | 14,81 | 14,55 | 14,81 | 3,48% | 1.121,00 |
| 07.05.2026 | 13,48 | 14,57 | 13,48 | 14,31 | 8,99% | 992,00 |
| 06.05.2026 | 13,19 | 13,19 | 13,13 | 13,13 | -1,35% | 5,00 |
| 05.05.2026 | 12,52 | 13,31 | 12,52 | 13,31 | 2,95% | 74,00 |
| 04.05.2026 | 12,63 | 13,00 | 12,63 | 12,93 | 0,58% | 120,00 |
| 30.04.2026 | 12,69 | 12,86 | 12,69 | 12,86 | 1,28% | 42,00 |
| 29.04.2026 | 12,68 | 12,69 | 12,63 | 12,69 | 2,19% | 115,00 |
| 28.04.2026 | 12,55 | 12,57 | 12,42 | 12,42 | -1,13% | 44,00 |
| 27.04.2026 | 12,36 | 12,56 | 12,36 | 12,56 | -0,38% | 29,00 |
| 24.04.2026 | 12,61 | 12,61 | 12,61 | 12,61 | 1,27% | - |
| 23.04.2026 | 12,27 | 12,45 | 12,27 | 12,45 | 0,16% | 9,00 |
| 22.04.2026 | 12,60 | 12,60 | 12,43 | 12,43 | -0,69% | 83,00 |
| 21.04.2026 | 12,56 | 12,56 | 12,52 | 12,52 | -1,59% | 5,00 |
| 20.04.2026 | 12,32 | 12,72 | 12,32 | 12,72 | 5,75% | 342,00 |
| 17.04.2026 | 12,03 | 12,03 | 12,03 | 12,03 | 2,93% | 1,00 |
| 16.04.2026 | 11,69 | 11,71 | 11,69 | 11,69 | -0,44% | 1.600,00 |
| 15.04.2026 | 11,72 | 11,74 | 11,72 | 11,74 | 0,46% | 229,00 |
| 14.04.2026 | 11,69 | 11,69 | 11,69 | 11,69 | 0,48% | 33,00 |
| 13.04.2026 | 11,35 | 11,63 | 11,35 | 11,63 | 0,10% | 140,00 |
| 10.04.2026 | 11,56 | 11,62 | 11,56 | 11,62 | 0,54% | 4,00 |
| 09.04.2026 | 11,54 | 11,56 | 11,54 | 11,56 | 1,48% | 3,00 |
| 08.04.2026 | 11,40 | 11,40 | 11,39 | 11,39 | -0,54% | 2,00 |
| 07.04.2026 | 11,55 | 11,55 | 11,45 | 11,45 | -0,87% | 133,00 |
| 02.04.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -2,12% | - |
| 01.04.2026 | 11,65 | 11,80 | 11,65 | 11,80 | 2,16% | 802,00 |
| 31.03.2026 | 11,29 | 11,55 | 11,29 | 11,55 | 1,58% | 200,00 |
| 30.03.2026 | 11,20 | 11,37 | 11,20 | 11,37 | -1,77% | 5,00 |
| 27.03.2026 | 11,58 | 11,58 | 11,58 | 11,58 | 0,26% | - |
| 26.03.2026 | 11,57 | 11,68 | 11,52 | 11,55 | -1,70% | 100,00 |
| 25.03.2026 | 11,49 | 11,75 | 11,49 | 11,75 | 3,30% | 77,00 |
| 24.03.2026 | 11,37 | 11,37 | 11,37 | 11,37 | -1,13% | - |
| 23.03.2026 | 11,31 | 11,50 | 11,25 | 11,50 | -0,69% | 441,00 |
| 20.03.2026 | 11,60 | 11,60 | 11,58 | 11,58 | -2,36% | 250,00 |
| 19.03.2026 | 11,90 | 11,90 | 11,86 | 11,86 | -0,08% | 103,00 |
| 18.03.2026 | 11,91 | 11,92 | 11,87 | 11,87 | -0,08% | 69,00 |
| 17.03.2026 | 11,62 | 11,88 | 11,62 | 11,88 | -0,46% | 89,00 |
| 16.03.2026 | 11,87 | 11,94 | 11,74 | 11,94 | -0,33% | 3.805,00 |
| 13.03.2026 | 11,88 | 12,06 | 11,88 | 11,98 | 0,80% | 96,00 |
| 12.03.2026 | 12,03 | 12,03 | 11,88 | 11,88 | -5,34% | 9,00 |
| 11.03.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 4,24% | - |
| 10.03.2026 | 11,98 | 12,04 | 11,98 | 12,04 | 1,35% | 58,00 |
| 09.03.2026 | 11,77 | 11,88 | 11,77 | 11,88 | -3,49% | 198,00 |
| 06.03.2026 | 12,46 | 12,46 | 12,31 | 12,31 | -1,95% | 219,00 |
| 05.03.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -1,91% | - |
| 04.03.2026 | 12,63 | 12,80 | 12,63 | 12,80 | -3,10% | 235,00 |
| 03.03.2026 | 13,21 | 13,21 | 13,21 | 13,21 | 2,88% | 2,00 |
| 02.03.2026 | 12,28 | 12,84 | 12,28 | 12,84 | 0,04% | 470,00 |
| 27.02.2026 | 12,94 | 12,99 | 12,84 | 12,84 | -3,82% | 143,00 |
| 26.02.2026 | 13,69 | 13,82 | 13,31 | 13,35 | -1,87% | 3.903,00 |
| 25.02.2026 | 13,52 | 13,76 | 13,52 | 13,60 | -1,63% | 9,00 |
| 24.02.2026 | 13,45 | 13,83 | 13,45 | 13,83 | 3,64% | 54,00 |
| 23.02.2026 | 13,38 | 13,38 | 13,31 | 13,34 | -1,48% | 356,00 |
| 20.02.2026 | 13,54 | 13,54 | 13,54 | 13,54 | 1,58% | 2,00 |
| 19.02.2026 | 13,52 | 13,52 | 13,33 | 13,33 | -1,26% | 27,00 |
| 18.02.2026 | 13,22 | 13,50 | 13,22 | 13,50 | 2,97% | 217,00 |
| 17.02.2026 | 13,04 | 13,11 | 13,04 | 13,11 | -1,39% | 1,00 |
| 16.02.2026 | 13,22 | 13,30 | 13,22 | 13,30 | 1,14% | 348,00 |
| 13.02.2026 | 13,23 | 13,34 | 12,93 | 13,15 | -2,27% | 1.411,00 |
| 12.02.2026 | 13,59 | 13,60 | 13,37 | 13,45 | -1,07% | 205,00 |
| 11.02.2026 | 13,27 | 13,60 | 13,23 | 13,60 | 3,31% | 866,00 |
| 10.02.2026 | 12,92 | 13,16 | 12,91 | 13,16 | 1,23% | 673,00 |
| 09.02.2026 | 12,22 | 13,00 | 12,13 | 13,00 | 6,64% | 3.021,00 |
| 06.02.2026 | 11,87 | 12,19 | 11,87 | 12,19 | 0,21% | 102,00 |
| 05.02.2026 | 11,91 | 12,17 | 11,91 | 12,17 | -0,16% | 50,00 |
| 04.02.2026 | 11,49 | 12,20 | 11,46 | 12,19 | 4,50% | 958,00 |
| 03.02.2026 | 11,48 | 11,68 | 11,42 | 11,66 | 1,30% | 639,00 |
| 02.02.2026 | 10,80 | 11,51 | 10,80 | 11,51 | 7,12% | 1.746,00 |